VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
46.57
+1.00 (2.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.27 | 47.60 | 47.27 | 47.60 | 47.60 | 0.55% | 8,156 |
| Apr 24, 2025 | 46.79 | 47.40 | 46.79 | 47.34 | 47.34 | 0.99% | 4,236 |
| Apr 23, 2025 | 47.34 | 47.39 | 46.65 | 46.88 | 46.88 | 0.66% | 1,753 |
| Apr 22, 2025 | 46.13 | 46.58 | 46.10 | 46.57 | 46.57 | 2.19% | 3,404 |
| Apr 21, 2025 | 46.21 | 46.21 | 45.16 | 45.57 | 45.57 | -2.15% | 7,383 |
| Apr 17, 2025 | 46.57 | 46.74 | 46.57 | 46.57 | 46.57 | 0.76% | 3,144 |
| Apr 16, 2025 | 46.88 | 46.88 | 46.09 | 46.22 | 46.22 | -1.39% | 8,361 |
| Apr 15, 2025 | 47.01 | 47.07 | 46.84 | 46.87 | 46.87 | -0.30% | 3,013 |
| Apr 14, 2025 | 46.94 | 47.11 | 46.83 | 47.01 | 47.01 | 1.14% | 1,636 |
| Apr 11, 2025 | 45.63 | 46.68 | 45.45 | 46.48 | 46.48 | 2.00% | 3,102 |
| Apr 10, 2025 | 45.81 | 45.83 | 44.42 | 45.57 | 45.57 | -1.47% | 13,042 |
| Apr 9, 2025 | 43.89 | 46.25 | 43.40 | 46.25 | 46.18 | 5.84% | 6,441 |
| Apr 8, 2025 | 45.59 | 45.59 | 43.33 | 43.70 | 43.63 | -1.22% | 4,731 |
| Apr 7, 2025 | 44.70 | 45.53 | 43.90 | 44.24 | 44.17 | -1.58% | 3,387 |
| Apr 4, 2025 | 47.01 | 47.01 | 44.92 | 44.95 | 44.88 | -5.56% | 6,504 |
| Apr 3, 2025 | 47.54 | 48.09 | 47.54 | 47.60 | 47.53 | -2.44% | 7,165 |
| Apr 2, 2025 | 48.32 | 48.90 | 48.32 | 48.79 | 48.72 | 0.60% | 6,934 |
| Apr 1, 2025 | 48.38 | 48.53 | 48.27 | 48.50 | 48.43 | 0.14% | 3,575 |
| Mar 31, 2025 | 47.70 | 48.49 | 47.70 | 48.43 | 48.36 | 1.09% | 4,734 |
| Mar 28, 2025 | 48.28 | 48.32 | 47.91 | 47.91 | 47.84 | -1.13% | 2,470 |
| Mar 27, 2025 | 48.55 | 48.55 | 48.34 | 48.46 | 48.39 | 0.27% | 32,460 |
| Mar 26, 2025 | 48.51 | 48.53 | 48.27 | 48.33 | 48.26 | 0.04% | 6,722 |
| Mar 25, 2025 | 48.46 | 48.46 | 48.13 | 48.31 | 48.24 | -0.06% | 11,915 |
| Mar 24, 2025 | 48.21 | 48.36 | 48.12 | 48.34 | 48.27 | 0.98% | 3,581 |
| Mar 21, 2025 | 47.67 | 47.88 | 47.60 | 47.87 | 47.80 | -0.35% | 2,400 |
| Mar 20, 2025 | 48.28 | 48.32 | 47.89 | 48.04 | 47.97 | -0.29% | 5,781 |
| Mar 19, 2025 | 47.93 | 48.28 | 47.83 | 48.18 | 48.11 | 0.77% | 5,533 |
| Mar 18, 2025 | 47.90 | 47.90 | 47.70 | 47.81 | 47.74 | -0.47% | 4,627 |
| Mar 17, 2025 | 47.89 | 48.19 | 47.74 | 48.04 | 47.97 | 0.97% | 5,286 |
| Mar 14, 2025 | 47.36 | 47.58 | 47.33 | 47.58 | 47.51 | 1.53% | 3,983 |
| Mar 13, 2025 | 47.29 | 47.29 | 46.80 | 46.86 | 46.79 | -0.78% | 2,054 |
| Mar 12, 2025 | 47.37 | 47.43 | 47.02 | 47.23 | 47.16 | -0.92% | 5,458 |
| Mar 11, 2025 | 47.85 | 47.99 | 47.54 | 47.67 | 47.60 | -1.20% | 4,089 |
| Mar 10, 2025 | 48.55 | 48.71 | 47.99 | 48.25 | 48.18 | -1.27% | 7,103 |
| Mar 7, 2025 | 48.68 | 49.00 | 48.51 | 48.87 | 48.73 | 0.18% | 9,433 |
| Mar 6, 2025 | 48.59 | 48.92 | 48.47 | 48.78 | 48.64 | -0.47% | 30,774 |
| Mar 5, 2025 | 48.62 | 49.15 | 48.47 | 49.01 | 48.87 | 0.55% | 4,462 |
| Mar 4, 2025 | 49.06 | 49.20 | 48.74 | 48.74 | 48.60 | -1.14% | 2,069 |
| Mar 3, 2025 | 49.67 | 49.71 | 49.10 | 49.30 | 49.16 | -0.46% | 2,590 |
| Feb 28, 2025 | 49.12 | 49.53 | 48.96 | 49.53 | 49.38 | 0.90% | 4,010 |
| Feb 27, 2025 | 49.52 | 49.52 | 49.04 | 49.09 | 48.95 | -0.14% | 10,184 |
| Feb 26, 2025 | 49.31 | 49.31 | 49.16 | 49.16 | 49.02 | -0.94% | 1,133 |
| Feb 25, 2025 | 49.52 | 49.62 | 49.43 | 49.62 | 49.48 | 0.66% | 1,965 |
| Feb 24, 2025 | 49.17 | 49.45 | 49.16 | 49.30 | 49.16 | 0.20% | 4,135 |
| Feb 21, 2025 | 49.38 | 49.48 | 49.18 | 49.20 | 49.06 | -0.77% | 4,749 |
| Feb 20, 2025 | 49.47 | 49.69 | 49.40 | 49.58 | 49.43 | -0.34% | 11,504 |
| Feb 19, 2025 | 49.31 | 49.75 | 49.31 | 49.75 | 49.60 | 0.71% | 2,476 |
| Feb 18, 2025 | 49.21 | 49.40 | 49.21 | 49.40 | 49.25 | 0.37% | 2,480 |
| Feb 14, 2025 | 49.41 | 49.41 | 49.22 | 49.22 | 49.08 | -0.38% | 714 |
| Feb 13, 2025 | 49.04 | 49.41 | 49.04 | 49.41 | 49.26 | 0.86% | 765 |