VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
54.07
+0.03 (0.06%)
Sep 5, 2025, 4:00 PM EDT - Market closed
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.23 | 54.27 | 53.93 | 54.07 | 54.07 | -0.06% | 7,751 |
| Sep 4, 2025 | 53.81 | 54.10 | 53.81 | 54.10 | 54.10 | 1.05% | 8,226 |
| Sep 3, 2025 | 53.53 | 53.54 | 53.34 | 53.54 | 53.54 | -0.21% | 13,015 |
| Sep 2, 2025 | 53.58 | 53.65 | 53.44 | 53.65 | 53.65 | -0.68% | 5,090 |
| Aug 29, 2025 | 53.97 | 54.06 | 53.93 | 54.02 | 54.02 | 0.08% | 4,079 |
| Aug 28, 2025 | 54.42 | 54.42 | 53.81 | 53.97 | 53.97 | -0.97% | 6,738 |
| Aug 27, 2025 | 54.55 | 54.55 | 54.33 | 54.50 | 54.50 | 0.41% | 10,067 |
| Aug 26, 2025 | 54.31 | 54.31 | 54.18 | 54.28 | 54.28 | -0.28% | 7,316 |
| Aug 25, 2025 | 54.79 | 54.79 | 54.40 | 54.43 | 54.43 | -0.83% | 8,156 |
| Aug 22, 2025 | 54.93 | 55.11 | 54.89 | 54.89 | 54.89 | 1.57% | 4,661 |
| Aug 21, 2025 | 54.10 | 54.10 | 53.96 | 54.04 | 54.04 | -0.33% | 9,618 |
| Aug 20, 2025 | 54.14 | 54.49 | 54.14 | 54.22 | 54.22 | 0.04% | 8,400 |
| Aug 19, 2025 | 54.13 | 54.42 | 54.04 | 54.20 | 54.20 | 0.65% | 8,744 |
| Aug 18, 2025 | 53.91 | 54.04 | 53.77 | 53.85 | 53.85 | -0.19% | 7,266 |
| Aug 15, 2025 | 53.96 | 54.07 | 53.95 | 53.95 | 53.95 | -0.46% | 6,923 |
| Aug 14, 2025 | 54.38 | 54.38 | 54.00 | 54.20 | 54.20 | -0.69% | 7,528 |
| Aug 13, 2025 | 53.93 | 54.58 | 53.84 | 54.58 | 54.58 | 1.32% | 9,507 |
| Aug 12, 2025 | 53.38 | 53.86 | 53.36 | 53.86 | 53.86 | 0.93% | 10,035 |
| Aug 11, 2025 | 53.51 | 53.58 | 53.23 | 53.37 | 53.37 | -0.12% | 5,203 |
| Aug 8, 2025 | 53.51 | 53.54 | 53.36 | 53.43 | 53.43 | 0.43% | 8,466 |
| Aug 7, 2025 | 53.38 | 53.47 | 52.94 | 53.20 | 53.20 | 0.19% | 9,733 |
| Aug 6, 2025 | 52.83 | 53.21 | 52.83 | 53.09 | 53.09 | 0.28% | 13,798 |
| Aug 5, 2025 | 52.76 | 52.99 | 52.69 | 52.95 | 52.92 | 0.49% | 8,498 |
| Aug 4, 2025 | 52.16 | 52.73 | 52.16 | 52.69 | 52.66 | 1.25% | 10,786 |
| Aug 1, 2025 | 52.02 | 52.11 | 51.72 | 52.04 | 52.01 | -0.37% | 5,404 |
| Jul 31, 2025 | 52.38 | 52.74 | 52.23 | 52.23 | 52.20 | -0.95% | 5,696 |
| Jul 30, 2025 | 53.06 | 53.12 | 52.54 | 52.73 | 52.70 | -0.68% | 3,672 |
| Jul 29, 2025 | 53.11 | 53.14 | 52.95 | 53.09 | 53.06 | -0.22% | 4,834 |
| Jul 28, 2025 | 53.51 | 53.51 | 53.19 | 53.21 | 53.18 | -0.80% | 16,081 |
| Jul 25, 2025 | 53.28 | 53.66 | 53.28 | 53.64 | 53.61 | 0.22% | 5,944 |
| Jul 24, 2025 | 53.54 | 53.77 | 53.43 | 53.52 | 53.49 | -0.30% | 5,928 |
| Jul 23, 2025 | 53.48 | 53.68 | 53.44 | 53.68 | 53.65 | 0.48% | 4,261 |
| Jul 22, 2025 | 53.10 | 53.42 | 53.04 | 53.42 | 53.39 | 1.78% | 6,334 |
| Jul 21, 2025 | 52.82 | 52.82 | 52.48 | 52.49 | 52.46 | -0.36% | 9,768 |
| Jul 18, 2025 | 52.97 | 52.97 | 52.56 | 52.68 | 52.64 | -0.26% | 11,026 |
| Jul 17, 2025 | 52.27 | 52.82 | 52.27 | 52.81 | 52.78 | 1.00% | 6,548 |
| Jul 16, 2025 | 52.00 | 52.29 | 51.82 | 52.29 | 52.26 | 0.57% | 6,312 |
| Jul 15, 2025 | 52.81 | 52.83 | 51.99 | 51.99 | 51.96 | -1.25% | 6,831 |
| Jul 14, 2025 | 52.61 | 52.65 | 52.38 | 52.65 | 52.62 | -0.19% | 5,543 |
| Jul 11, 2025 | 52.98 | 52.98 | 52.61 | 52.75 | 52.72 | -0.80% | 8,039 |
| Jul 10, 2025 | 52.69 | 53.38 | 52.69 | 53.18 | 53.14 | 0.48% | 18,715 |
| Jul 9, 2025 | 52.92 | 52.99 | 52.59 | 52.92 | 52.71 | 0.28% | 11,039 |
| Jul 8, 2025 | 52.61 | 52.98 | 52.61 | 52.77 | 52.56 | 0.32% | 11,055 |
| Jul 7, 2025 | 52.95 | 52.98 | 52.45 | 52.60 | 52.39 | -0.83% | 7,029 |
| Jul 3, 2025 | 52.99 | 53.07 | 52.90 | 53.04 | 52.83 | 0.22% | 4,046 |
| Jul 2, 2025 | 52.68 | 52.94 | 52.49 | 52.92 | 52.71 | 0.57% | 25,288 |
| Jul 1, 2025 | 51.76 | 52.82 | 51.76 | 52.62 | 52.41 | 1.58% | 5,102 |
| Jun 30, 2025 | 51.64 | 51.80 | 51.58 | 51.80 | 51.59 | 0.41% | 5,852 |
| Jun 27, 2025 | 51.59 | 51.67 | 51.34 | 51.59 | 51.38 | 0.52% | 4,033 |
| Jun 26, 2025 | 51.00 | 51.32 | 51.00 | 51.32 | 51.12 | 0.83% | 11,256 |