VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
53.68
-0.06 (-0.11%)
Nov 3, 2025, 4:00 PM EST - Market closed
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 53.40 | 53.70 | 53.32 | 53.68 | 53.68 | -0.11% | 10,507 |
| Oct 31, 2025 | 53.74 | 53.74 | 53.48 | 53.74 | 53.74 | -0.12% | 12,615 |
| Oct 30, 2025 | 54.09 | 54.20 | 53.81 | 53.81 | 53.81 | -0.40% | 4,728 |
| Oct 29, 2025 | 54.31 | 54.34 | 53.94 | 54.02 | 54.02 | -0.65% | 5,897 |
| Oct 28, 2025 | 54.64 | 54.76 | 54.38 | 54.38 | 54.38 | -0.61% | 3,225 |
| Oct 27, 2025 | 54.34 | 54.72 | 54.34 | 54.72 | 54.72 | 1.11% | 2,422 |
| Oct 24, 2025 | 54.21 | 54.23 | 54.12 | 54.12 | 54.12 | 0.29% | 5,349 |
| Oct 23, 2025 | 53.75 | 53.99 | 53.75 | 53.96 | 53.96 | 0.28% | 14,702 |
| Oct 22, 2025 | 53.88 | 53.91 | 53.81 | 53.81 | 53.81 | -0.42% | 2,405 |
| Oct 21, 2025 | 54.01 | 54.14 | 53.91 | 54.04 | 54.04 | 0.05% | 13,120 |
| Oct 20, 2025 | 53.38 | 54.07 | 53.38 | 54.01 | 54.01 | 1.32% | 9,794 |
| Oct 17, 2025 | 53.01 | 53.34 | 53.01 | 53.31 | 53.31 | 0.87% | 12,060 |
| Oct 16, 2025 | 53.22 | 53.27 | 52.75 | 52.85 | 52.85 | -0.75% | 5,312 |
| Oct 15, 2025 | 53.72 | 53.72 | 53.20 | 53.25 | 53.25 | -0.33% | 4,471 |
| Oct 14, 2025 | 52.87 | 53.56 | 52.87 | 53.43 | 53.43 | 0.61% | 5,391 |
| Oct 13, 2025 | 52.81 | 53.20 | 52.81 | 53.10 | 53.10 | 0.59% | 8,255 |
| Oct 10, 2025 | 53.72 | 53.72 | 52.75 | 52.79 | 52.79 | -1.67% | 6,128 |
| Oct 9, 2025 | 54.06 | 54.20 | 53.63 | 53.69 | 53.69 | -0.90% | 5,309 |
| Oct 8, 2025 | 54.06 | 54.24 | 54.06 | 54.18 | 54.11 | 0.18% | 2,906 |
| Oct 7, 2025 | 54.12 | 54.13 | 53.96 | 54.08 | 54.02 | -0.18% | 10,407 |
| Oct 6, 2025 | 54.07 | 54.18 | 54.00 | 54.18 | 54.11 | 0.15% | 4,866 |
| Oct 3, 2025 | 53.86 | 54.27 | 53.86 | 54.10 | 54.03 | 0.49% | 17,017 |
| Oct 2, 2025 | 53.74 | 53.88 | 53.70 | 53.83 | 53.76 | -0.02% | 8,619 |
| Oct 1, 2025 | 53.59 | 53.88 | 53.59 | 53.84 | 53.78 | 0.34% | 12,201 |
| Sep 30, 2025 | 53.42 | 53.66 | 53.32 | 53.66 | 53.59 | 0.68% | 2,529 |
| Sep 29, 2025 | 53.41 | 53.42 | 53.21 | 53.30 | 53.23 | -0.15% | 46,464 |
| Sep 26, 2025 | 53.11 | 53.38 | 53.02 | 53.38 | 53.31 | 1.16% | 4,151 |
| Sep 25, 2025 | 52.81 | 52.96 | 52.65 | 52.77 | 52.70 | -0.35% | 9,613 |
| Sep 24, 2025 | 53.07 | 53.11 | 52.95 | 52.95 | 52.89 | -0.20% | 6,404 |
| Sep 23, 2025 | 52.96 | 53.25 | 52.96 | 53.06 | 52.99 | 0.01% | 3,399 |
| Sep 22, 2025 | 52.76 | 53.09 | 52.76 | 53.05 | 52.99 | 0.37% | 3,073 |
| Sep 19, 2025 | 52.96 | 52.97 | 52.75 | 52.85 | 52.79 | 0.06% | 2,831 |
| Sep 18, 2025 | 52.83 | 52.88 | 52.74 | 52.82 | 52.76 | 0.23% | 46,745 |
| Sep 17, 2025 | 52.86 | 52.87 | 52.70 | 52.70 | 52.63 | 0.36% | 2,973 |
| Sep 16, 2025 | 52.46 | 52.61 | 52.43 | 52.51 | 52.45 | 0.16% | 7,556 |
| Sep 15, 2025 | 52.48 | 52.50 | 52.35 | 52.43 | 52.36 | 0.05% | 1,652 |
| Sep 12, 2025 | 52.51 | 52.54 | 52.40 | 52.40 | 52.34 | -0.35% | 4,845 |
| Sep 11, 2025 | 52.38 | 52.59 | 52.38 | 52.59 | 52.52 | 1.29% | 1,635 |
| Sep 10, 2025 | 52.06 | 52.06 | 51.81 | 51.92 | 51.86 | -0.48% | 3,785 |
| Sep 9, 2025 | 52.15 | 52.21 | 52.11 | 52.17 | 52.10 | -0.06% | 37,148 |
| Sep 8, 2025 | 52.20 | 52.24 | 52.01 | 52.20 | 52.14 | -0.27% | 2,585 |
| Sep 5, 2025 | 52.33 | 52.34 | 52.29 | 52.34 | 52.17 | -0.18% | 1,470 |
| Sep 4, 2025 | 52.01 | 52.46 | 52.01 | 52.43 | 52.27 | 0.64% | 4,213 |
| Sep 3, 2025 | 52.18 | 52.18 | 51.91 | 52.10 | 51.93 | 0.61% | 3,057 |
| Sep 2, 2025 | 51.49 | 51.80 | 51.49 | 51.78 | 51.62 | -0.14% | 14,317 |
| Aug 29, 2025 | 51.78 | 51.87 | 51.75 | 51.85 | 51.69 | 0.35% | 10,375 |
| Aug 28, 2025 | 51.48 | 51.70 | 51.48 | 51.67 | 51.51 | 0.10% | 5,026 |
| Aug 27, 2025 | 51.36 | 51.62 | 51.36 | 51.62 | 51.45 | 0.29% | 4,125 |
| Aug 26, 2025 | 51.28 | 51.47 | 51.27 | 51.47 | 51.30 | 0.13% | 6,033 |
| Aug 25, 2025 | 51.47 | 51.65 | 51.39 | 51.40 | 51.24 | -0.37% | 5,314 |