VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
51.59
+0.27 (0.52%)
Jun 27, 2025, 4:00 PM EDT - Market closed
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.59 | 51.67 | 51.34 | 51.59 | 51.59 | 0.52% | 4,033 |
| Jun 26, 2025 | 51.00 | 51.32 | 51.00 | 51.32 | 51.32 | 0.83% | 11,256 |
| Jun 25, 2025 | 51.06 | 51.06 | 50.88 | 50.90 | 50.90 | -0.84% | 6,740 |
| Jun 24, 2025 | 51.23 | 51.45 | 51.23 | 51.33 | 51.33 | 0.38% | 6,428 |
| Jun 23, 2025 | 50.53 | 51.13 | 50.48 | 51.13 | 51.13 | 1.22% | 18,431 |
| Jun 20, 2025 | 50.68 | 50.88 | 50.42 | 50.52 | 50.52 | 0.23% | 2,978 |
| Jun 18, 2025 | 50.44 | 50.72 | 50.41 | 50.41 | 50.41 | 0.01% | 10,546 |
| Jun 17, 2025 | 50.76 | 50.77 | 50.40 | 50.40 | 50.40 | -0.99% | 5,315 |
| Jun 16, 2025 | 51.07 | 51.07 | 50.85 | 50.90 | 50.90 | 0.62% | 4,289 |
| Jun 13, 2025 | 50.95 | 51.18 | 50.59 | 50.59 | 50.59 | -1.29% | 4,524 |
| Jun 12, 2025 | 51.09 | 51.25 | 51.03 | 51.25 | 51.25 | 0.51% | 4,194 |
| Jun 11, 2025 | 51.01 | 51.17 | 50.91 | 50.99 | 50.99 | -0.33% | 3,747 |
| Jun 10, 2025 | 51.07 | 51.29 | 51.01 | 51.16 | 51.16 | 0.54% | 7,887 |
| Jun 9, 2025 | 50.72 | 51.05 | 50.68 | 50.88 | 50.88 | -0.13% | 6,096 |
| Jun 6, 2025 | 50.95 | 51.02 | 50.82 | 50.95 | 50.84 | 0.88% | 4,279 |
| Jun 5, 2025 | 50.63 | 50.73 | 50.48 | 50.50 | 50.40 | -0.72% | 10,113 |
| Jun 4, 2025 | 51.10 | 51.10 | 50.87 | 50.87 | 50.77 | -0.24% | 3,648 |
| Jun 3, 2025 | 50.57 | 51.06 | 50.57 | 50.99 | 50.89 | 0.35% | 9,007 |
| Jun 2, 2025 | 50.36 | 50.81 | 50.36 | 50.81 | 50.71 | -0.23% | 4,172 |
| May 30, 2025 | 50.79 | 51.02 | 50.67 | 50.93 | 50.82 | 0.19% | 3,833 |
| May 29, 2025 | 50.69 | 50.85 | 50.49 | 50.83 | 50.73 | 0.46% | 9,134 |
| May 28, 2025 | 51.11 | 51.11 | 50.53 | 50.60 | 50.50 | -0.94% | 16,778 |
| May 27, 2025 | 50.58 | 51.12 | 50.58 | 51.08 | 50.98 | 1.47% | 20,546 |
| May 23, 2025 | 50.01 | 50.46 | 49.96 | 50.34 | 50.24 | -0.10% | 36,592 |
| May 22, 2025 | 50.48 | 50.67 | 50.28 | 50.39 | 50.29 | -0.43% | 6,388 |
| May 21, 2025 | 51.23 | 51.25 | 50.61 | 50.61 | 50.51 | -2.05% | 8,646 |
| May 20, 2025 | 51.70 | 51.87 | 51.67 | 51.67 | 51.56 | -0.33% | 5,164 |
| May 19, 2025 | 51.50 | 51.85 | 51.48 | 51.84 | 51.73 | -0.10% | 9,194 |
| May 16, 2025 | 51.31 | 51.89 | 51.31 | 51.89 | 51.78 | 1.09% | 16,616 |
| May 15, 2025 | 50.75 | 51.33 | 50.75 | 51.33 | 51.23 | 1.28% | 11,036 |
| May 14, 2025 | 50.95 | 50.95 | 50.55 | 50.68 | 50.58 | -0.65% | 10,435 |
| May 13, 2025 | 51.25 | 51.26 | 51.01 | 51.01 | 50.91 | -0.47% | 6,892 |
| May 12, 2025 | 51.14 | 51.26 | 50.92 | 51.25 | 51.15 | 2.38% | 13,171 |
| May 9, 2025 | 50.20 | 50.20 | 50.00 | 50.06 | 49.96 | -0.16% | 6,739 |
| May 8, 2025 | 50.02 | 50.55 | 50.02 | 50.14 | 50.04 | 0.58% | 4,734 |
| May 7, 2025 | 49.81 | 49.92 | 49.68 | 49.85 | 49.72 | 0.43% | 12,607 |
| May 6, 2025 | 49.81 | 49.89 | 49.63 | 49.64 | 49.51 | -0.48% | 6,815 |
| May 5, 2025 | 49.97 | 50.15 | 49.88 | 49.88 | 49.74 | -0.48% | 7,976 |
| May 2, 2025 | 49.77 | 50.21 | 49.77 | 50.12 | 49.98 | 1.70% | 16,868 |
| May 1, 2025 | 49.55 | 49.73 | 49.21 | 49.28 | 49.15 | -0.65% | 47,999 |
| Apr 30, 2025 | 49.29 | 49.63 | 48.86 | 49.60 | 49.47 | 0.30% | 8,284 |
| Apr 29, 2025 | 49.09 | 49.57 | 49.08 | 49.45 | 49.32 | 0.57% | 15,773 |
| Apr 28, 2025 | 49.11 | 49.39 | 48.87 | 49.17 | 49.04 | 0.16% | 14,241 |
| Apr 25, 2025 | 49.30 | 49.30 | 48.86 | 49.09 | 48.96 | -0.68% | 27,006 |
| Apr 24, 2025 | 48.62 | 49.45 | 48.62 | 49.43 | 49.29 | 1.14% | 16,314 |
| Apr 23, 2025 | 49.52 | 49.72 | 48.71 | 48.87 | 48.74 | -0.02% | 16,727 |
| Apr 22, 2025 | 48.11 | 48.95 | 48.11 | 48.88 | 48.75 | 2.24% | 14,802 |
| Apr 21, 2025 | 48.26 | 48.26 | 47.31 | 47.81 | 47.68 | -1.52% | 14,946 |
| Apr 17, 2025 | 48.30 | 48.87 | 48.30 | 48.55 | 48.42 | 1.29% | 21,737 |
| Apr 16, 2025 | 48.49 | 48.49 | 47.74 | 47.93 | 47.80 | -1.07% | 9,163 |