VictoryShares US Small Mid Cap Value Momentum ETF (USVM)

NASDAQ: USVM · Real-Time Price · USD

108.96

+0.40 (0.37%)

At close: Sep 3, 2026, 4:00 PM EDT

108.99

+0.03 (0.03%)

After-hours: Sep 3, 2026, 7:30 PM EDT

USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	109.19	109.19	108.40	108.99	108.99	0.40%	44,786
Sep 2, 2026	107.89	108.75	107.89	108.56	108.56	1.17%	52,470
Sep 1, 2026	108.04	108.07	107.15	107.30	107.30	-0.84%	36,413
Aug 31, 2026	108.68	108.68	108.00	108.21	108.21	-0.65%	53,228
Aug 28, 2026	109.82	109.99	108.84	108.92	108.92	-0.70%	18,172
Aug 27, 2026	109.60	109.93	109.26	109.69	109.69	-0.19%	34,793
Aug 26, 2026	110.03	110.03	109.77	109.89	109.89	0.07%	16,407
Aug 25, 2026	109.77	109.81	109.40	109.81	109.81	0.05%	37,627
Aug 24, 2026	109.79	110.16	109.49	109.75	109.75	-0.33%	45,986
Aug 21, 2026	110.11	110.13	109.51	110.11	110.11	0.62%	30,938
Aug 20, 2026	109.61	109.95	109.35	109.43	109.43	-0.91%	36,155
Aug 19, 2026	111.52	111.58	110.29	110.43	110.43	-0.20%	51,931
Aug 18, 2026	111.54	111.54	110.63	110.65	110.65	-0.97%	32,342
Aug 17, 2026	111.65	111.86	111.46	111.73	111.73	-0.22%	20,160
Aug 14, 2026	111.19	112.07	111.19	111.97	111.97	0.52%	25,481
Aug 13, 2026	111.35	111.70	111.29	111.39	111.39	0.38%	56,168
Aug 12, 2026	110.62	111.10	110.32	110.97	110.97	0.59%	25,554
Aug 11, 2026	110.49	110.88	110.31	110.31	110.31	0.10%	36,743
Aug 10, 2026	110.71	110.71	110.04	110.21	110.20	-0.38%	44,025
Aug 7, 2026	110.89	110.90	110.49	110.63	110.63	0.22%	45,159
Aug 6, 2026	111.53	111.73	110.43	110.47	110.39	-0.78%	44,923
Aug 5, 2026	112.66	112.66	111.25	111.34	111.25	-0.87%	46,568
Aug 4, 2026	110.81	112.47	110.75	112.32	112.23	1.51%	48,245
Aug 3, 2026	109.92	110.75	109.92	110.65	110.56	1.15%	29,132
Jul 31, 2026	109.75	109.89	108.47	109.40	109.31	-0.42%	23,667
Jul 30, 2026	109.79	109.90	108.79	109.85	109.77	0.54%	31,403
Jul 29, 2026	110.39	110.44	109.13	109.26	109.18	-1.18%	31,898
Jul 28, 2026	110.25	110.64	110.16	110.56	110.48	0.54%	51,961
Jul 27, 2026	110.43	110.84	109.62	109.97	109.88	0.12%	52,955
Jul 24, 2026	109.73	110.60	109.69	109.84	109.75	0.21%	31,225
Jul 23, 2026	109.94	110.01	109.24	109.60	109.52	-0.92%	31,970
Jul 22, 2026	110.62	110.84	110.36	110.62	110.54	0.06%	45,431
Jul 21, 2026	109.92	110.56	109.61	110.56	110.47	1.02%	66,621
Jul 20, 2026	110.49	110.49	109.36	109.44	109.36	-0.62%	32,925
Jul 17, 2026	109.87	110.76	109.70	110.13	110.04	-0.28%	133,482
Jul 16, 2026	109.16	110.76	109.16	110.44	110.36	1.05%	39,688
Jul 15, 2026	108.99	109.72	108.92	109.29	109.21	0.52%	42,278
Jul 14, 2026	107.33	109.10	107.33	108.73	108.64	0.17%	33,915
Jul 13, 2026	108.51	109.09	108.42	108.54	108.45	-0.19%	32,796
Jul 10, 2026	108.73	108.89	108.47	108.75	108.66	0.25%	39,288
Jul 9, 2026	107.86	108.89	107.84	108.47	108.39	1.01%	24,487
Jul 8, 2026	108.22	108.31	107.11	107.69	107.30	-0.61%	33,233
Jul 7, 2026	109.19	109.19	108.27	108.35	107.96	-0.59%	45,817
Jul 6, 2026	109.45	109.50	108.93	108.99	108.60	0.16%	37,559
Jul 2, 2026	109.84	109.95	108.05	108.82	108.43	-0.49%	27,125
Jul 1, 2026	109.82	110.35	109.35	109.35	108.96	-0.44%	65,788
Jun 30, 2026	109.72	110.23	109.35	109.83	109.44	0.02%	25,490
Jun 29, 2026	109.82	109.89	108.81	109.81	109.42	-0.05%	33,516
Jun 26, 2026	109.07	109.86	108.94	109.86	109.47	0.78%	41,238
Jun 25, 2026	108.91	109.39	108.61	109.01	108.62	0.79%	50,268