VictoryShares US Small Mid Cap Value Momentum ETF (USVM)

NASDAQ: USVM · Real-Time Price · USD

103.57

+0.70 (0.68%)

At close: May 22, 2026, 4:00 PM EDT

103.56

-0.01 (-0.01%)

After-hours: May 22, 2026, 4:15 PM EDT

USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	103.26	103.74	102.99	103.57	103.57	0.68%	45,328
May 21, 2026	102.00	103.09	101.33	102.87	102.87	0.27%	51,081
May 20, 2026	100.86	102.65	100.54	102.59	102.59	2.26%	44,516
May 19, 2026	100.68	100.79	99.91	100.32	100.32	-0.83%	43,219
May 18, 2026	101.42	101.79	100.98	101.16	101.16	0.29%	24,226
May 15, 2026	101.66	101.66	100.81	100.86	100.86	-1.66%	38,590
May 14, 2026	102.51	103.14	102.45	102.57	102.57	0.55%	29,705
May 13, 2026	102.25	102.25	101.57	102.01	102.01	-0.23%	34,718
May 12, 2026	102.97	102.97	101.32	102.25	102.24	-0.90%	35,405
May 11, 2026	104.08	104.10	103.17	103.17	103.17	-0.67%	56,238
May 8, 2026	103.80	104.03	103.37	103.87	103.87	0.57%	62,176
May 7, 2026	104.61	104.63	103.25	103.31	103.27	-1.03%	66,335
May 6, 2026	104.41	104.62	104.03	104.39	104.35	0.72%	46,722
May 5, 2026	102.63	103.92	102.63	103.64	103.61	1.62%	32,109
May 4, 2026	102.59	102.97	101.73	101.99	101.95	-0.89%	41,736
May 1, 2026	103.34	103.42	102.64	102.90	102.87	-0.13%	54,913
Apr 30, 2026	101.81	103.22	101.81	103.04	103.00	1.56%	144,045
Apr 29, 2026	102.20	102.20	101.13	101.46	101.42	-0.91%	49,118
Apr 28, 2026	102.79	103.25	102.16	102.39	102.35	-0.48%	75,537
Apr 27, 2026	102.51	103.20	102.51	102.89	102.85	0.36%	40,377
Apr 24, 2026	102.66	102.72	102.11	102.51	102.48	0.11%	26,861
Apr 23, 2026	102.17	102.75	101.43	102.40	102.36	0.29%	49,364
Apr 22, 2026	102.96	102.96	101.82	102.10	102.07	-0.03%	87,589
Apr 21, 2026	102.89	103.27	101.98	102.14	102.10	-0.49%	105,903
Apr 20, 2026	101.82	102.80	101.82	102.64	102.60	0.45%	44,756
Apr 17, 2026	101.22	102.83	101.22	102.18	102.14	1.99%	34,167
Apr 16, 2026	99.78	100.21	99.71	100.18	100.15	0.43%	34,083
Apr 15, 2026	99.95	99.98	99.48	99.75	99.72	-0.25%	39,631
Apr 14, 2026	99.64	100.26	99.39	100.00	99.96	0.55%	36,526
Apr 13, 2026	98.31	99.54	98.18	99.45	99.41	0.68%	37,436
Apr 10, 2026	99.47	99.47	98.63	98.78	98.75	-0.48%	37,544
Apr 9, 2026	97.96	99.54	97.96	99.26	99.22	0.81%	33,181
Apr 8, 2026	98.51	98.91	98.26	98.66	98.42	2.66%	39,233
Apr 7, 2026	95.68	96.38	95.58	96.11	95.87	-	39,609
Apr 6, 2026	95.38	96.18	95.24	96.11	95.87	0.46%	43,511
Apr 2, 2026	93.99	95.73	93.77	95.67	95.43	0.52%	48,531
Apr 1, 2026	95.24	95.90	95.17	95.17	94.94	0.52%	67,487
Mar 31, 2026	93.69	95.13	93.11	94.68	94.45	2.36%	73,954
Mar 30, 2026	93.63	93.63	92.27	92.49	92.27	-0.58%	45,088
Mar 27, 2026	93.95	94.20	92.89	93.03	92.80	-1.46%	52,001
Mar 26, 2026	94.44	95.53	94.35	94.41	94.18	-0.84%	39,866
Mar 25, 2026	95.36	95.56	94.53	95.21	94.97	0.81%	33,080
Mar 24, 2026	92.79	95.02	92.79	94.44	94.21	0.91%	61,741
Mar 23, 2026	93.40	94.78	93.14	93.59	93.36	1.93%	59,141
Mar 20, 2026	93.33	93.57	91.34	91.82	91.59	-1.94%	68,934
Mar 19, 2026	92.41	94.15	92.41	93.63	93.40	0.30%	116,471
Mar 18, 2026	94.05	94.36	93.35	93.35	93.12	-1.11%	36,734
Mar 17, 2026	94.30	94.92	94.24	94.40	94.17	0.80%	37,789
Mar 16, 2026	94.01	94.42	93.60	93.65	93.42	0.75%	43,234
Mar 13, 2026	93.66	94.30	92.77	92.96	92.73	-0.30%	52,941