VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
49.77
+0.44 (0.89%)
Jul 22, 2025, 1:35 PM - Market open
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 49.38 | 49.78 | 49.38 | 49.63 | - | 0.61% | 1,197 |
| Jul 21, 2025 | 49.43 | 49.53 | 49.33 | 49.33 | 49.33 | 0.21% | 4,897 |
| Jul 18, 2025 | 49.49 | 49.49 | 49.22 | 49.23 | 49.23 | -0.14% | 1,562 |
| Jul 17, 2025 | 49.18 | 49.34 | 49.18 | 49.30 | 49.30 | 0.24% | 3,500 |
| Jul 16, 2025 | 48.97 | 49.18 | 48.97 | 49.18 | 49.18 | 0.69% | 3,271 |
| Jul 15, 2025 | 49.28 | 49.28 | 48.84 | 48.84 | 48.84 | -0.91% | 2,683 |
| Jul 14, 2025 | 49.17 | 49.39 | 49.17 | 49.29 | 49.29 | 0.18% | 3,954 |
| Jul 11, 2025 | 49.19 | 49.34 | 49.19 | 49.20 | 49.20 | -0.57% | 3,011 |
| Jul 10, 2025 | 49.28 | 49.66 | 49.28 | 49.48 | 49.48 | -0.08% | 4,713 |
| Jul 9, 2025 | 49.45 | 49.52 | 49.45 | 49.52 | 49.44 | -0.10% | 2,368 |
| Jul 8, 2025 | 49.56 | 49.75 | 49.53 | 49.57 | 49.49 | -0.10% | 3,020 |
| Jul 7, 2025 | 49.78 | 49.78 | 49.45 | 49.62 | 49.54 | -0.64% | 1,897 |
| Jul 3, 2025 | 49.94 | 50.02 | 49.94 | 49.94 | 49.86 | 0.44% | 1,894 |
| Jul 2, 2025 | 49.57 | 49.73 | 49.54 | 49.72 | 49.64 | -0.11% | 3,884 |
| Jul 1, 2025 | 49.36 | 49.90 | 49.36 | 49.78 | 49.69 | 1.00% | 1,000 |
| Jun 30, 2025 | 49.03 | 49.28 | 49.01 | 49.28 | 49.20 | 0.68% | 1,409 |
| Jun 27, 2025 | 49.05 | 49.05 | 48.83 | 48.95 | 48.87 | 0.08% | 3,993 |
| Jun 26, 2025 | 48.77 | 48.93 | 48.77 | 48.91 | 48.83 | 0.58% | 108,124 |
| Jun 25, 2025 | 48.67 | 48.67 | 48.60 | 48.63 | 48.55 | -0.35% | 1,664 |
| Jun 24, 2025 | 48.88 | 48.88 | 48.80 | 48.80 | 48.72 | -0.12% | 3,469 |
| Jun 23, 2025 | 48.56 | 48.86 | 48.56 | 48.86 | 48.78 | 0.76% | 840 |
| Jun 20, 2025 | 48.69 | 48.69 | 48.39 | 48.49 | 48.41 | 0.02% | 1,239 |
| Jun 18, 2025 | 48.68 | 48.70 | 48.48 | 48.48 | 48.40 | -0.20% | 16,517 |
| Jun 17, 2025 | 48.77 | 48.81 | 48.58 | 48.58 | 48.49 | -0.71% | 1,145 |
| Jun 16, 2025 | 49.07 | 49.07 | 48.82 | 48.92 | 48.84 | 0.18% | 1,491 |
| Jun 13, 2025 | 48.95 | 49.00 | 48.80 | 48.83 | 48.75 | -0.53% | 2,002 |
| Jun 12, 2025 | 48.88 | 49.12 | 48.88 | 49.09 | 49.01 | 0.45% | 5,727 |
| Jun 11, 2025 | 48.89 | 48.97 | 48.72 | 48.87 | 48.79 | -0.51% | 6,962 |
| Jun 10, 2025 | 49.07 | 49.21 | 49.04 | 49.12 | 49.04 | 0.28% | 5,504 |
| Jun 9, 2025 | 49.06 | 49.13 | 48.91 | 48.98 | 48.90 | -0.54% | 6,151 |
| Jun 6, 2025 | 49.22 | 49.25 | 49.09 | 49.25 | 49.08 | 1.24% | 5,549 |
| Jun 5, 2025 | 48.80 | 48.84 | 48.65 | 48.65 | 48.47 | -0.44% | 5,870 |
| Jun 4, 2025 | 49.02 | 49.10 | 48.86 | 48.86 | 48.69 | -0.36% | 1,007 |
| Jun 3, 2025 | 48.77 | 49.04 | 48.65 | 49.04 | 48.86 | 0.49% | 1,840 |
| Jun 2, 2025 | 48.61 | 48.80 | 48.52 | 48.80 | 48.62 | -0.09% | 2,935 |
| May 30, 2025 | 48.58 | 48.84 | 48.52 | 48.84 | 48.67 | 0.49% | 7,002 |
| May 29, 2025 | 48.69 | 48.69 | 48.45 | 48.60 | 48.43 | 0.19% | 9,097 |
| May 28, 2025 | 49.00 | 49.01 | 48.51 | 48.51 | 48.34 | -0.78% | 6,736 |
| May 27, 2025 | 48.61 | 48.89 | 48.56 | 48.89 | 48.72 | 1.54% | 13,142 |
| May 23, 2025 | 48.03 | 48.48 | 47.64 | 48.15 | 47.98 | -0.68% | 42,756 |
| May 22, 2025 | 48.48 | 48.71 | 48.44 | 48.48 | 48.31 | -0.25% | 5,670 |
| May 21, 2025 | 48.90 | 49.04 | 48.60 | 48.60 | 48.43 | -1.24% | 2,411 |
| May 20, 2025 | 49.23 | 49.32 | 49.21 | 49.21 | 49.04 | -0.18% | 3,923 |
| May 19, 2025 | 49.05 | 49.31 | 49.03 | 49.30 | 49.13 | 0.08% | 4,117 |
| May 16, 2025 | 48.97 | 49.26 | 48.97 | 49.26 | 49.09 | 0.88% | 10,035 |
| May 15, 2025 | 48.24 | 48.83 | 48.24 | 48.83 | 48.66 | 1.43% | 1,782 |
| May 14, 2025 | 48.25 | 48.31 | 48.14 | 48.14 | 47.97 | -0.62% | 5,914 |
| May 13, 2025 | 48.54 | 48.68 | 48.44 | 48.44 | 48.27 | -0.65% | 6,167 |
| May 12, 2025 | 48.82 | 48.82 | 48.38 | 48.76 | 48.58 | 1.81% | 4,651 |
| May 9, 2025 | 48.05 | 48.05 | 47.82 | 47.89 | 47.72 | -0.21% | 8,055 |