VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
50.81
-0.12 (-0.23%)
Jun 2, 2025, 4:00 PM EDT - Market closed
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 50.36 | 50.81 | 50.36 | 50.81 | 50.81 | -0.23% | 4,172 |
| May 30, 2025 | 50.79 | 51.02 | 50.67 | 50.93 | 50.93 | 0.19% | 3,833 |
| May 29, 2025 | 50.69 | 50.85 | 50.49 | 50.83 | 50.83 | 0.46% | 9,134 |
| May 28, 2025 | 51.11 | 51.11 | 50.53 | 50.60 | 50.60 | -0.94% | 16,778 |
| May 27, 2025 | 50.58 | 51.12 | 50.58 | 51.08 | 51.08 | 1.47% | 20,546 |
| May 23, 2025 | 50.01 | 50.46 | 49.96 | 50.34 | 50.34 | -0.10% | 36,592 |
| May 22, 2025 | 50.48 | 50.67 | 50.28 | 50.39 | 50.39 | -0.43% | 6,388 |
| May 21, 2025 | 51.23 | 51.25 | 50.61 | 50.61 | 50.61 | -2.05% | 8,646 |
| May 20, 2025 | 51.70 | 51.87 | 51.67 | 51.67 | 51.67 | -0.33% | 5,164 |
| May 19, 2025 | 51.50 | 51.85 | 51.48 | 51.84 | 51.84 | -0.10% | 9,194 |
| May 16, 2025 | 51.31 | 51.89 | 51.31 | 51.89 | 51.89 | 1.09% | 16,616 |
| May 15, 2025 | 50.75 | 51.33 | 50.75 | 51.33 | 51.33 | 1.28% | 11,036 |
| May 14, 2025 | 50.95 | 50.95 | 50.55 | 50.68 | 50.68 | -0.65% | 10,435 |
| May 13, 2025 | 51.25 | 51.26 | 51.01 | 51.01 | 51.01 | -0.47% | 6,892 |
| May 12, 2025 | 51.14 | 51.26 | 50.92 | 51.25 | 51.25 | 2.38% | 13,171 |
| May 9, 2025 | 50.20 | 50.20 | 50.00 | 50.06 | 50.06 | -0.16% | 6,739 |
| May 8, 2025 | 50.02 | 50.55 | 50.02 | 50.14 | 50.14 | 0.58% | 4,734 |
| May 7, 2025 | 49.81 | 49.92 | 49.68 | 49.85 | 49.82 | 0.43% | 12,607 |
| May 6, 2025 | 49.81 | 49.89 | 49.63 | 49.64 | 49.61 | -0.48% | 6,815 |
| May 5, 2025 | 49.97 | 50.15 | 49.88 | 49.88 | 49.85 | -0.48% | 7,976 |
| May 2, 2025 | 49.77 | 50.21 | 49.77 | 50.12 | 50.09 | 1.70% | 16,868 |
| May 1, 2025 | 49.55 | 49.73 | 49.21 | 49.28 | 49.25 | -0.65% | 47,999 |
| Apr 30, 2025 | 49.29 | 49.63 | 48.86 | 49.60 | 49.57 | 0.30% | 8,284 |
| Apr 29, 2025 | 49.09 | 49.57 | 49.08 | 49.45 | 49.42 | 0.57% | 15,773 |
| Apr 28, 2025 | 49.11 | 49.39 | 48.87 | 49.17 | 49.14 | 0.16% | 14,241 |
| Apr 25, 2025 | 49.30 | 49.30 | 48.86 | 49.09 | 49.06 | -0.68% | 27,006 |
| Apr 24, 2025 | 48.62 | 49.45 | 48.62 | 49.43 | 49.39 | 1.14% | 16,314 |
| Apr 23, 2025 | 49.52 | 49.72 | 48.71 | 48.87 | 48.84 | -0.02% | 16,727 |
| Apr 22, 2025 | 48.11 | 48.95 | 48.11 | 48.88 | 48.85 | 2.24% | 14,802 |
| Apr 21, 2025 | 48.26 | 48.26 | 47.31 | 47.81 | 47.78 | -1.52% | 14,946 |
| Apr 17, 2025 | 48.30 | 48.87 | 48.30 | 48.55 | 48.52 | 1.29% | 21,737 |
| Apr 16, 2025 | 48.49 | 48.49 | 47.74 | 47.93 | 47.90 | -1.07% | 9,163 |
| Apr 15, 2025 | 48.94 | 48.95 | 48.45 | 48.45 | 48.42 | -0.84% | 8,373 |
| Apr 14, 2025 | 48.75 | 49.00 | 48.52 | 48.86 | 48.83 | 1.35% | 9,805 |
| Apr 11, 2025 | 47.65 | 48.37 | 47.28 | 48.21 | 48.18 | 1.41% | 43,943 |
| Apr 10, 2025 | 48.12 | 48.12 | 46.54 | 47.54 | 47.51 | -2.62% | 27,239 |
| Apr 9, 2025 | 45.93 | 48.82 | 45.61 | 48.82 | 48.58 | 5.78% | 41,291 |
| Apr 8, 2025 | 48.00 | 48.00 | 45.51 | 46.15 | 45.93 | -1.81% | 32,614 |
| Apr 7, 2025 | 46.53 | 47.32 | 46.17 | 47.00 | 46.78 | -1.51% | 14,809 |
| Apr 4, 2025 | 49.38 | 49.38 | 47.68 | 47.72 | 47.49 | -4.69% | 35,513 |
| Apr 3, 2025 | 50.84 | 50.97 | 50.07 | 50.07 | 49.83 | -3.17% | 10,726 |
| Apr 2, 2025 | 51.36 | 51.80 | 51.19 | 51.71 | 51.46 | 0.17% | 12,635 |
| Apr 1, 2025 | 51.58 | 51.69 | 51.32 | 51.62 | 51.37 | -0.12% | 9,187 |
| Mar 31, 2025 | 50.92 | 51.78 | 50.92 | 51.68 | 51.43 | 1.21% | 14,315 |
| Mar 28, 2025 | 51.68 | 51.68 | 51.06 | 51.06 | 50.82 | -1.14% | 10,888 |
| Mar 27, 2025 | 51.50 | 51.76 | 51.42 | 51.65 | 51.40 | 0.33% | 33,321 |
| Mar 26, 2025 | 51.19 | 51.59 | 51.19 | 51.48 | 51.23 | 0.61% | 9,454 |
| Mar 25, 2025 | 51.29 | 51.40 | 51.06 | 51.17 | 50.93 | -0.51% | 18,309 |
| Mar 24, 2025 | 51.48 | 51.48 | 51.21 | 51.43 | 51.18 | 0.94% | 20,302 |
| Mar 21, 2025 | 50.68 | 50.95 | 50.68 | 50.95 | 50.71 | -0.57% | 15,414 |