VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
48.61
+0.68 (1.42%)
Apr 17, 2025, 4:00 PM EDT - Market closed
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 48.30 | 48.87 | 48.30 | 48.55 | 48.55 | 1.29% | 21,737 |
| Apr 16, 2025 | 48.49 | 48.49 | 47.74 | 47.93 | 47.93 | -1.07% | 9,163 |
| Apr 15, 2025 | 48.94 | 48.95 | 48.45 | 48.45 | 48.45 | -0.84% | 8,373 |
| Apr 14, 2025 | 48.75 | 49.00 | 48.52 | 48.86 | 48.86 | 1.35% | 9,805 |
| Apr 11, 2025 | 47.65 | 48.37 | 47.28 | 48.21 | 48.21 | 1.41% | 43,943 |
| Apr 10, 2025 | 48.12 | 48.12 | 46.54 | 47.54 | 47.54 | -2.62% | 27,239 |
| Apr 9, 2025 | 45.93 | 48.82 | 45.61 | 48.82 | 48.62 | 5.78% | 41,291 |
| Apr 8, 2025 | 48.00 | 48.00 | 45.51 | 46.15 | 45.96 | -1.81% | 32,614 |
| Apr 7, 2025 | 46.53 | 47.32 | 46.17 | 47.00 | 46.81 | -1.51% | 14,809 |
| Apr 4, 2025 | 49.38 | 49.38 | 47.68 | 47.72 | 47.52 | -4.69% | 35,513 |
| Apr 3, 2025 | 50.84 | 50.97 | 50.07 | 50.07 | 49.86 | -3.17% | 10,726 |
| Apr 2, 2025 | 51.36 | 51.80 | 51.19 | 51.71 | 51.50 | 0.17% | 12,635 |
| Apr 1, 2025 | 51.58 | 51.69 | 51.32 | 51.62 | 51.41 | -0.12% | 9,187 |
| Mar 31, 2025 | 50.92 | 51.78 | 50.92 | 51.68 | 51.47 | 1.21% | 14,315 |
| Mar 28, 2025 | 51.68 | 51.68 | 51.06 | 51.06 | 50.85 | -1.14% | 10,888 |
| Mar 27, 2025 | 51.50 | 51.76 | 51.42 | 51.65 | 51.44 | 0.33% | 33,321 |
| Mar 26, 2025 | 51.19 | 51.59 | 51.19 | 51.48 | 51.27 | 0.61% | 9,454 |
| Mar 25, 2025 | 51.29 | 51.40 | 51.06 | 51.17 | 50.96 | -0.51% | 18,309 |
| Mar 24, 2025 | 51.48 | 51.48 | 51.21 | 51.43 | 51.22 | 0.94% | 20,302 |
| Mar 21, 2025 | 50.68 | 50.95 | 50.68 | 50.95 | 50.74 | -0.57% | 15,414 |
| Mar 20, 2025 | 51.43 | 51.43 | 51.16 | 51.24 | 51.03 | -0.41% | 23,297 |
| Mar 19, 2025 | 51.29 | 51.46 | 51.12 | 51.45 | 51.24 | 0.33% | 12,910 |
| Mar 18, 2025 | 51.46 | 51.47 | 51.17 | 51.28 | 51.07 | -0.56% | 8,004 |
| Mar 17, 2025 | 51.21 | 51.57 | 51.21 | 51.57 | 51.36 | 1.04% | 3,402 |
| Mar 14, 2025 | 50.47 | 51.04 | 50.47 | 51.04 | 50.83 | 1.35% | 8,254 |
| Mar 13, 2025 | 50.86 | 50.87 | 50.25 | 50.36 | 50.15 | -0.55% | 16,271 |
| Mar 12, 2025 | 51.29 | 51.29 | 50.51 | 50.64 | 50.43 | -1.46% | 14,281 |
| Mar 11, 2025 | 51.93 | 51.93 | 51.38 | 51.38 | 51.17 | -1.94% | 10,124 |
| Mar 10, 2025 | 52.35 | 53.38 | 52.28 | 52.40 | 52.18 | -0.67% | 13,589 |
| Mar 7, 2025 | 51.88 | 52.88 | 51.88 | 52.75 | 52.43 | 1.40% | 13,583 |
| Mar 6, 2025 | 51.59 | 52.16 | 51.59 | 52.03 | 51.70 | 0.19% | 13,079 |
| Mar 5, 2025 | 51.57 | 51.92 | 51.47 | 51.92 | 51.60 | 0.84% | 5,728 |
| Mar 4, 2025 | 52.38 | 52.38 | 51.46 | 51.49 | 51.18 | -1.99% | 12,068 |
| Mar 3, 2025 | 52.94 | 53.07 | 52.32 | 52.54 | 52.22 | -0.45% | 11,525 |
| Feb 28, 2025 | 52.36 | 52.78 | 52.12 | 52.78 | 52.45 | 1.27% | 32,893 |
| Feb 27, 2025 | 52.23 | 52.41 | 52.08 | 52.12 | 51.80 | 0.02% | 5,049 |
| Feb 26, 2025 | 52.63 | 52.63 | 52.03 | 52.11 | 51.79 | -0.94% | 14,614 |
| Feb 25, 2025 | 52.23 | 52.66 | 52.23 | 52.60 | 52.28 | 0.90% | 23,898 |
| Feb 24, 2025 | 52.10 | 52.36 | 52.06 | 52.13 | 51.81 | 0.04% | 6,819 |
| Feb 21, 2025 | 52.18 | 52.32 | 52.04 | 52.11 | 51.79 | -0.24% | 8,864 |
| Feb 20, 2025 | 51.94 | 52.24 | 51.92 | 52.24 | 51.92 | 0.26% | 12,368 |
| Feb 19, 2025 | 51.97 | 52.15 | 51.84 | 52.10 | 51.78 | 0.32% | 9,516 |
| Feb 18, 2025 | 51.77 | 51.94 | 51.61 | 51.94 | 51.62 | 0.13% | 6,810 |
| Feb 14, 2025 | 52.13 | 52.13 | 51.86 | 51.87 | 51.55 | -0.28% | 4,506 |
| Feb 13, 2025 | 51.60 | 52.03 | 51.60 | 52.02 | 51.70 | 1.00% | 17,763 |
| Feb 12, 2025 | 51.44 | 51.59 | 51.39 | 51.50 | 51.18 | -0.95% | 12,163 |
| Feb 11, 2025 | 51.71 | 52.00 | 51.70 | 52.00 | 51.67 | 0.55% | 7,907 |
| Feb 10, 2025 | 51.58 | 51.71 | 51.55 | 51.71 | 51.39 | 0.41% | 14,717 |
| Feb 7, 2025 | 51.63 | 51.71 | 51.46 | 51.50 | 51.18 | -0.50% | 28,133 |
| Feb 6, 2025 | 52.16 | 52.16 | 51.60 | 51.76 | 51.41 | -0.27% | 22,809 |