VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
52.34
-0.09 (-0.18%)
At close: Sep 5, 2025, 4:00 PM
52.34
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.33 | 52.34 | 52.29 | 52.34 | 52.34 | -0.18% | 1,470 |
| Sep 4, 2025 | 52.01 | 52.46 | 52.01 | 52.43 | 52.43 | 0.64% | 4,213 |
| Sep 3, 2025 | 52.18 | 52.18 | 51.91 | 52.10 | 52.10 | 0.61% | 3,057 |
| Sep 2, 2025 | 51.49 | 51.80 | 51.49 | 51.78 | 51.78 | -0.14% | 14,317 |
| Aug 29, 2025 | 51.78 | 51.87 | 51.75 | 51.85 | 51.85 | 0.35% | 10,375 |
| Aug 28, 2025 | 51.48 | 51.70 | 51.48 | 51.67 | 51.67 | 0.10% | 5,026 |
| Aug 27, 2025 | 51.36 | 51.62 | 51.36 | 51.62 | 51.62 | 0.29% | 4,125 |
| Aug 26, 2025 | 51.28 | 51.47 | 51.27 | 51.47 | 51.47 | 0.13% | 6,033 |
| Aug 25, 2025 | 51.47 | 51.65 | 51.39 | 51.40 | 51.40 | -0.37% | 5,314 |
| Aug 22, 2025 | 51.64 | 51.67 | 51.59 | 51.59 | 51.59 | 0.98% | 5,926 |
| Aug 21, 2025 | 51.20 | 51.20 | 51.09 | 51.09 | 51.09 | -0.43% | 9,497 |
| Aug 20, 2025 | 51.36 | 51.50 | 51.29 | 51.31 | 51.31 | 0.17% | 8,911 |
| Aug 19, 2025 | 51.21 | 51.37 | 51.15 | 51.22 | 51.22 | 0.45% | 9,726 |
| Aug 18, 2025 | 51.06 | 51.08 | 50.96 | 50.99 | 50.99 | 0.03% | 1,909 |
| Aug 15, 2025 | 51.13 | 51.13 | 50.94 | 50.98 | 50.98 | -0.05% | 4,131 |
| Aug 14, 2025 | 51.02 | 51.02 | 50.86 | 51.00 | 51.00 | -0.12% | 3,369 |
| Aug 13, 2025 | 50.78 | 51.06 | 50.78 | 51.06 | 51.06 | 1.10% | 4,741 |
| Aug 12, 2025 | 50.37 | 50.53 | 50.33 | 50.50 | 50.50 | 0.69% | 5,664 |
| Aug 11, 2025 | 50.35 | 50.36 | 50.08 | 50.16 | 50.16 | -0.17% | 6,388 |
| Aug 8, 2025 | 50.12 | 50.31 | 50.07 | 50.24 | 50.24 | 0.95% | 2,134 |
| Aug 7, 2025 | 49.68 | 49.77 | 49.62 | 49.77 | 49.77 | 0.06% | 5,004 |
| Aug 6, 2025 | 49.46 | 49.85 | 49.46 | 49.74 | 49.74 | 0.97% | 10,504 |
| Aug 5, 2025 | 49.28 | 49.37 | 49.24 | 49.26 | 49.23 | 0.01% | 1,840 |
| Aug 4, 2025 | 49.10 | 49.25 | 49.10 | 49.25 | 49.23 | 0.82% | 2,174 |
| Aug 1, 2025 | 49.07 | 49.14 | 48.71 | 48.85 | 48.82 | -0.72% | 6,350 |
| Jul 31, 2025 | 49.63 | 49.71 | 49.21 | 49.21 | 49.18 | -1.25% | 12,012 |
| Jul 30, 2025 | 50.15 | 50.17 | 49.76 | 49.83 | 49.80 | -0.69% | 1,501 |
| Jul 29, 2025 | 50.13 | 50.26 | 50.08 | 50.18 | 50.15 | 0.12% | 5,055 |
| Jul 28, 2025 | 50.27 | 50.27 | 50.12 | 50.12 | 50.09 | -0.47% | 995 |
| Jul 25, 2025 | 50.22 | 50.35 | 50.22 | 50.35 | 50.32 | 0.23% | 540 |
| Jul 24, 2025 | 50.28 | 50.37 | 50.23 | 50.23 | 50.21 | -0.13% | 4,069 |
| Jul 23, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.27 | 1.00% | 2,758 |
| Jul 22, 2025 | 49.38 | 49.80 | 49.38 | 49.80 | 49.77 | 0.95% | 5,486 |
| Jul 21, 2025 | 49.43 | 49.53 | 49.33 | 49.33 | 49.30 | 0.21% | 4,897 |
| Jul 18, 2025 | 49.49 | 49.49 | 49.22 | 49.23 | 49.20 | -0.14% | 1,562 |
| Jul 17, 2025 | 49.18 | 49.34 | 49.18 | 49.30 | 49.27 | 0.24% | 3,500 |
| Jul 16, 2025 | 48.97 | 49.18 | 48.97 | 49.18 | 49.15 | 0.69% | 3,271 |
| Jul 15, 2025 | 49.28 | 49.28 | 48.84 | 48.84 | 48.81 | -0.91% | 2,683 |
| Jul 14, 2025 | 49.17 | 49.39 | 49.17 | 49.29 | 49.26 | 0.18% | 3,954 |
| Jul 11, 2025 | 49.19 | 49.34 | 49.19 | 49.20 | 49.17 | -0.57% | 3,011 |
| Jul 10, 2025 | 49.28 | 49.66 | 49.28 | 49.48 | 49.45 | -0.08% | 4,713 |
| Jul 9, 2025 | 49.45 | 49.52 | 49.45 | 49.52 | 49.41 | -0.10% | 2,368 |
| Jul 8, 2025 | 49.56 | 49.75 | 49.53 | 49.57 | 49.46 | -0.10% | 3,020 |
| Jul 7, 2025 | 49.78 | 49.78 | 49.45 | 49.62 | 49.51 | -0.64% | 1,897 |
| Jul 3, 2025 | 49.94 | 50.02 | 49.94 | 49.94 | 49.83 | 0.44% | 1,894 |
| Jul 2, 2025 | 49.57 | 49.73 | 49.54 | 49.72 | 49.61 | -0.11% | 3,884 |
| Jul 1, 2025 | 49.36 | 49.90 | 49.36 | 49.78 | 49.67 | 1.00% | 1,000 |
| Jun 30, 2025 | 49.03 | 49.28 | 49.01 | 49.28 | 49.18 | 0.68% | 1,409 |
| Jun 27, 2025 | 49.05 | 49.05 | 48.83 | 48.95 | 48.84 | 0.08% | 3,993 |
| Jun 26, 2025 | 48.77 | 48.93 | 48.77 | 48.91 | 48.80 | 0.58% | 108,124 |