VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
53.05
-0.07 (-0.14%)
Dec 4, 2025, 4:00 PM EST - Market closed
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.24 | 53.24 | 52.96 | 53.05 | 53.05 | -0.14% | 3,970 |
| Dec 3, 2025 | 53.24 | 53.30 | 53.13 | 53.13 | 53.13 | 0.50% | 5,838 |
| Dec 2, 2025 | 52.81 | 52.95 | 52.70 | 52.87 | 52.87 | -0.48% | 4,580 |
| Dec 1, 2025 | 53.13 | 53.50 | 53.11 | 53.12 | 53.12 | -0.44% | 11,528 |
| Nov 28, 2025 | 53.16 | 53.39 | 53.16 | 53.36 | 53.36 | 0.26% | 7,027 |
| Nov 26, 2025 | 52.80 | 53.32 | 52.80 | 53.22 | 53.22 | 0.79% | 4,956 |
| Nov 25, 2025 | 52.25 | 52.83 | 52.25 | 52.80 | 52.80 | 1.36% | 9,435 |
| Nov 24, 2025 | 52.28 | 52.29 | 52.04 | 52.09 | 52.09 | -0.33% | 12,963 |
| Nov 21, 2025 | 51.45 | 52.61 | 51.45 | 52.27 | 52.27 | 1.72% | 14,141 |
| Nov 20, 2025 | 51.84 | 51.96 | 51.37 | 51.39 | 51.39 | -0.21% | 6,088 |
| Nov 19, 2025 | 51.50 | 51.62 | 51.41 | 51.49 | 51.49 | -0.37% | 2,677 |
| Nov 18, 2025 | 51.40 | 51.81 | 51.40 | 51.69 | 51.69 | 0.23% | 12,212 |
| Nov 17, 2025 | 52.02 | 52.08 | 51.51 | 51.57 | 51.57 | -1.00% | 12,671 |
| Nov 14, 2025 | 52.25 | 52.26 | 52.01 | 52.09 | 52.09 | -0.40% | 39,498 |
| Nov 13, 2025 | 52.41 | 52.59 | 52.29 | 52.30 | 52.30 | -0.37% | 274,877 |
| Nov 12, 2025 | 52.42 | 52.72 | 52.42 | 52.50 | 52.50 | 0.15% | 4,008 |
| Nov 11, 2025 | 51.92 | 52.50 | 51.92 | 52.42 | 52.42 | 0.97% | 3,683 |
| Nov 10, 2025 | 51.98 | 51.98 | 51.59 | 51.92 | 51.92 | 0.21% | 5,517 |
| Nov 7, 2025 | 51.54 | 51.83 | 51.54 | 51.81 | 51.81 | 0.75% | 11,936 |
| Nov 6, 2025 | 51.58 | 51.66 | 51.41 | 51.42 | 51.38 | -0.06% | 2,887 |
| Nov 5, 2025 | 51.33 | 51.70 | 51.30 | 51.46 | 51.41 | 0.13% | 7,793 |
| Nov 4, 2025 | 51.14 | 51.41 | 51.14 | 51.39 | 51.35 | 0.17% | 8,397 |
| Nov 3, 2025 | 51.63 | 51.63 | 51.20 | 51.30 | 51.26 | -1.11% | 40,261 |
| Oct 31, 2025 | 51.71 | 51.92 | 51.65 | 51.88 | 51.83 | -0.05% | 32,111 |
| Oct 30, 2025 | 51.97 | 52.39 | 51.91 | 51.91 | 51.86 | -0.27% | 5,761 |
| Oct 29, 2025 | 52.82 | 52.82 | 52.05 | 52.05 | 52.00 | -1.85% | 6,823 |
| Oct 28, 2025 | 53.35 | 53.36 | 53.03 | 53.03 | 52.98 | -0.69% | 6,287 |
| Oct 27, 2025 | 53.22 | 53.39 | 53.20 | 53.39 | 53.34 | 0.63% | 14,247 |
| Oct 24, 2025 | 53.34 | 53.35 | 53.06 | 53.06 | 53.01 | -0.13% | 12,546 |
| Oct 23, 2025 | 53.16 | 53.17 | 52.84 | 53.13 | 53.08 | 0.11% | 11,297 |
| Oct 22, 2025 | 53.41 | 53.41 | 53.07 | 53.07 | 53.02 | -0.42% | 1,679 |
| Oct 21, 2025 | 53.24 | 53.39 | 53.24 | 53.29 | 53.24 | 0.34% | 2,713 |
| Oct 20, 2025 | 53.02 | 53.12 | 53.01 | 53.11 | 53.06 | 0.45% | 3,724 |
| Oct 17, 2025 | 52.81 | 52.88 | 52.63 | 52.88 | 52.83 | 0.60% | 8,479 |
| Oct 16, 2025 | 53.13 | 53.13 | 52.54 | 52.56 | 52.51 | -0.91% | 5,347 |
| Oct 15, 2025 | 53.42 | 53.64 | 52.89 | 53.04 | 52.99 | -0.28% | 5,833 |
| Oct 14, 2025 | 52.69 | 53.29 | 52.64 | 53.19 | 53.14 | 1.22% | 8,087 |
| Oct 13, 2025 | 52.39 | 52.66 | 52.39 | 52.55 | 52.50 | 0.50% | 6,593 |
| Oct 10, 2025 | 53.14 | 53.28 | 52.29 | 52.29 | 52.24 | -1.34% | 6,437 |
| Oct 9, 2025 | 53.37 | 53.37 | 52.92 | 53.00 | 52.95 | -1.05% | 5,525 |
| Oct 8, 2025 | 53.72 | 53.72 | 53.51 | 53.56 | 53.35 | -0.07% | 8,056 |
| Oct 7, 2025 | 53.62 | 53.62 | 53.49 | 53.60 | 53.39 | -0.22% | 8,619 |
| Oct 6, 2025 | 53.96 | 53.96 | 53.65 | 53.71 | 53.50 | -0.21% | 10,790 |
| Oct 3, 2025 | 53.55 | 53.99 | 53.55 | 53.83 | 53.62 | 0.63% | 10,305 |
| Oct 2, 2025 | 53.47 | 53.57 | 53.36 | 53.49 | 53.28 | 0.17% | 7,771 |
| Oct 1, 2025 | 53.38 | 53.41 | 53.15 | 53.40 | 53.19 | -0.14% | 7,359 |
| Sep 30, 2025 | 53.23 | 53.47 | 53.10 | 53.47 | 53.26 | 0.52% | 5,889 |
| Sep 29, 2025 | 53.39 | 53.47 | 53.02 | 53.19 | 52.98 | -0.11% | 12,303 |
| Sep 26, 2025 | 52.90 | 53.25 | 52.90 | 53.25 | 53.04 | 0.72% | 8,537 |
| Sep 25, 2025 | 53.30 | 53.30 | 52.80 | 52.87 | 52.66 | -0.87% | 27,419 |