VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
52.29
-0.71 (-1.34%)
Oct 10, 2025, 4:00 PM EDT - Market closed
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 52.39 | 52.66 | 52.39 | 52.55 | 52.55 | 0.50% | 6,593 |
| Oct 10, 2025 | 53.14 | 53.28 | 52.29 | 52.29 | 52.29 | -1.34% | 6,437 |
| Oct 9, 2025 | 53.37 | 53.37 | 52.92 | 53.00 | 53.00 | -1.05% | 5,525 |
| Oct 8, 2025 | 53.72 | 53.72 | 53.51 | 53.56 | 53.39 | -0.07% | 8,056 |
| Oct 7, 2025 | 53.62 | 53.62 | 53.49 | 53.60 | 53.43 | -0.22% | 8,619 |
| Oct 6, 2025 | 53.96 | 53.96 | 53.65 | 53.71 | 53.55 | -0.21% | 10,790 |
| Oct 3, 2025 | 53.55 | 53.99 | 53.55 | 53.83 | 53.66 | 0.63% | 10,305 |
| Oct 2, 2025 | 53.47 | 53.57 | 53.36 | 53.49 | 53.33 | 0.17% | 7,771 |
| Oct 1, 2025 | 53.38 | 53.41 | 53.15 | 53.40 | 53.23 | -0.14% | 7,359 |
| Sep 30, 2025 | 53.23 | 53.47 | 53.10 | 53.47 | 53.31 | 0.52% | 5,889 |
| Sep 29, 2025 | 53.39 | 53.47 | 53.02 | 53.19 | 53.03 | -0.11% | 12,303 |
| Sep 26, 2025 | 52.90 | 53.25 | 52.90 | 53.25 | 53.09 | 0.72% | 8,537 |
| Sep 25, 2025 | 53.30 | 53.30 | 52.80 | 52.87 | 52.71 | -0.87% | 27,419 |
| Sep 24, 2025 | 53.42 | 53.42 | 53.26 | 53.34 | 53.17 | 0.10% | 4,493 |
| Sep 23, 2025 | 53.18 | 53.39 | 53.18 | 53.28 | 53.12 | 0.10% | 13,448 |
| Sep 22, 2025 | 53.29 | 53.32 | 53.11 | 53.23 | 53.07 | -0.38% | 4,100 |
| Sep 19, 2025 | 53.53 | 53.53 | 53.30 | 53.43 | 53.27 | -0.26% | 3,161 |
| Sep 18, 2025 | 53.54 | 53.72 | 53.46 | 53.57 | 53.41 | 0.09% | 4,404 |
| Sep 17, 2025 | 53.55 | 54.10 | 53.51 | 53.53 | 53.37 | 0.19% | 10,884 |
| Sep 16, 2025 | 53.67 | 53.67 | 53.31 | 53.43 | 53.26 | -0.13% | 10,848 |
| Sep 15, 2025 | 53.90 | 53.90 | 53.44 | 53.49 | 53.33 | -0.62% | 13,660 |
| Sep 12, 2025 | 54.25 | 54.25 | 53.79 | 53.83 | 53.66 | -0.80% | 23,662 |
| Sep 11, 2025 | 53.55 | 54.26 | 53.55 | 54.26 | 54.09 | 1.27% | 12,326 |
| Sep 10, 2025 | 53.75 | 53.75 | 53.40 | 53.58 | 53.42 | 0.06% | 9,186 |
| Sep 9, 2025 | 53.71 | 53.71 | 53.47 | 53.55 | 53.39 | -0.41% | 8,991 |
| Sep 8, 2025 | 53.95 | 53.95 | 53.56 | 53.77 | 53.60 | -0.55% | 5,155 |
| Sep 5, 2025 | 54.23 | 54.27 | 53.93 | 54.07 | 53.76 | -0.06% | 7,751 |
| Sep 4, 2025 | 53.81 | 54.10 | 53.81 | 54.10 | 53.80 | 1.05% | 8,226 |
| Sep 3, 2025 | 53.53 | 53.54 | 53.34 | 53.54 | 53.24 | -0.21% | 13,015 |
| Sep 2, 2025 | 53.58 | 53.65 | 53.44 | 53.65 | 53.35 | -0.68% | 5,090 |
| Aug 29, 2025 | 53.97 | 54.06 | 53.93 | 54.02 | 53.72 | 0.08% | 4,079 |
| Aug 28, 2025 | 54.42 | 54.42 | 53.81 | 53.97 | 53.67 | -0.97% | 6,738 |
| Aug 27, 2025 | 54.55 | 54.55 | 54.33 | 54.50 | 54.19 | 0.41% | 10,067 |
| Aug 26, 2025 | 54.31 | 54.31 | 54.18 | 54.28 | 53.97 | -0.28% | 7,316 |
| Aug 25, 2025 | 54.79 | 54.79 | 54.40 | 54.43 | 54.13 | -0.83% | 8,156 |
| Aug 22, 2025 | 54.93 | 55.11 | 54.89 | 54.89 | 54.58 | 1.57% | 4,661 |
| Aug 21, 2025 | 54.10 | 54.10 | 53.96 | 54.04 | 53.74 | -0.33% | 9,618 |
| Aug 20, 2025 | 54.14 | 54.49 | 54.14 | 54.22 | 53.92 | 0.04% | 8,400 |
| Aug 19, 2025 | 54.13 | 54.42 | 54.04 | 54.20 | 53.90 | 0.65% | 8,744 |
| Aug 18, 2025 | 53.91 | 54.04 | 53.77 | 53.85 | 53.55 | -0.19% | 7,266 |
| Aug 15, 2025 | 53.96 | 54.07 | 53.95 | 53.95 | 53.65 | -0.46% | 6,923 |
| Aug 14, 2025 | 54.38 | 54.38 | 54.00 | 54.20 | 53.89 | -0.69% | 7,528 |
| Aug 13, 2025 | 53.93 | 54.58 | 53.84 | 54.58 | 54.27 | 1.32% | 9,507 |
| Aug 12, 2025 | 53.38 | 53.86 | 53.36 | 53.86 | 53.56 | 0.93% | 10,035 |
| Aug 11, 2025 | 53.51 | 53.58 | 53.23 | 53.37 | 53.07 | -0.12% | 5,203 |
| Aug 8, 2025 | 53.51 | 53.54 | 53.36 | 53.43 | 53.13 | 0.43% | 8,466 |
| Aug 7, 2025 | 53.38 | 53.47 | 52.94 | 53.20 | 52.90 | 0.19% | 9,733 |
| Aug 6, 2025 | 52.83 | 53.21 | 52.83 | 53.09 | 52.80 | 0.28% | 13,798 |
| Aug 5, 2025 | 52.76 | 52.99 | 52.69 | 52.95 | 52.62 | 0.49% | 8,498 |
| Aug 4, 2025 | 52.16 | 52.73 | 52.16 | 52.69 | 52.36 | 1.25% | 10,786 |