VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
54.10
+0.27 (0.49%)
Oct 3, 2025, 4:00 PM EDT - Market closed
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.86 | 54.27 | 53.86 | 54.10 | 54.10 | 0.49% | 17,017 |
| Oct 2, 2025 | 53.74 | 53.88 | 53.70 | 53.83 | 53.83 | -0.02% | 8,619 |
| Oct 1, 2025 | 53.59 | 53.88 | 53.59 | 53.84 | 53.84 | 0.34% | 12,201 |
| Sep 30, 2025 | 53.42 | 53.66 | 53.32 | 53.66 | 53.66 | 0.68% | 2,529 |
| Sep 29, 2025 | 53.41 | 53.42 | 53.21 | 53.30 | 53.30 | -0.15% | 46,464 |
| Sep 26, 2025 | 53.11 | 53.38 | 53.02 | 53.38 | 53.38 | 1.16% | 4,151 |
| Sep 25, 2025 | 52.81 | 52.96 | 52.65 | 52.77 | 52.77 | -0.35% | 9,613 |
| Sep 24, 2025 | 53.07 | 53.11 | 52.95 | 52.95 | 52.95 | -0.20% | 6,404 |
| Sep 23, 2025 | 52.96 | 53.25 | 52.96 | 53.06 | 53.06 | 0.01% | 3,399 |
| Sep 22, 2025 | 52.76 | 53.09 | 52.76 | 53.05 | 53.05 | 0.37% | 3,073 |
| Sep 19, 2025 | 52.96 | 52.97 | 52.75 | 52.85 | 52.85 | 0.06% | 2,831 |
| Sep 18, 2025 | 52.83 | 52.88 | 52.74 | 52.82 | 52.82 | 0.23% | 46,745 |
| Sep 17, 2025 | 52.86 | 52.87 | 52.70 | 52.70 | 52.70 | 0.36% | 2,973 |
| Sep 16, 2025 | 52.46 | 52.61 | 52.43 | 52.51 | 52.51 | 0.16% | 7,556 |
| Sep 15, 2025 | 52.48 | 52.50 | 52.35 | 52.43 | 52.43 | 0.05% | 1,652 |
| Sep 12, 2025 | 52.51 | 52.54 | 52.40 | 52.40 | 52.40 | -0.35% | 4,845 |
| Sep 11, 2025 | 52.38 | 52.59 | 52.38 | 52.59 | 52.59 | 1.29% | 1,635 |
| Sep 10, 2025 | 52.06 | 52.06 | 51.81 | 51.92 | 51.92 | -0.48% | 3,785 |
| Sep 9, 2025 | 52.15 | 52.21 | 52.11 | 52.17 | 52.17 | -0.06% | 37,148 |
| Sep 8, 2025 | 52.20 | 52.24 | 52.01 | 52.20 | 52.20 | -0.27% | 2,585 |
| Sep 5, 2025 | 52.33 | 52.34 | 52.29 | 52.34 | 52.24 | -0.18% | 1,470 |
| Sep 4, 2025 | 52.01 | 52.46 | 52.01 | 52.43 | 52.33 | 0.64% | 4,213 |
| Sep 3, 2025 | 52.18 | 52.18 | 51.91 | 52.10 | 52.00 | 0.61% | 3,057 |
| Sep 2, 2025 | 51.49 | 51.80 | 51.49 | 51.78 | 51.68 | -0.14% | 14,317 |
| Aug 29, 2025 | 51.78 | 51.87 | 51.75 | 51.85 | 51.75 | 0.35% | 10,375 |
| Aug 28, 2025 | 51.48 | 51.70 | 51.48 | 51.67 | 51.57 | 0.10% | 5,026 |
| Aug 27, 2025 | 51.36 | 51.62 | 51.36 | 51.62 | 51.52 | 0.29% | 4,125 |
| Aug 26, 2025 | 51.28 | 51.47 | 51.27 | 51.47 | 51.37 | 0.13% | 6,033 |
| Aug 25, 2025 | 51.47 | 51.65 | 51.39 | 51.40 | 51.30 | -0.37% | 5,314 |
| Aug 22, 2025 | 51.64 | 51.67 | 51.59 | 51.59 | 51.49 | 0.98% | 5,926 |
| Aug 21, 2025 | 51.20 | 51.20 | 51.09 | 51.09 | 50.99 | -0.43% | 9,497 |
| Aug 20, 2025 | 51.36 | 51.50 | 51.29 | 51.31 | 51.21 | 0.17% | 8,911 |
| Aug 19, 2025 | 51.21 | 51.37 | 51.15 | 51.22 | 51.12 | 0.45% | 9,726 |
| Aug 18, 2025 | 51.06 | 51.08 | 50.96 | 50.99 | 50.89 | 0.03% | 1,909 |
| Aug 15, 2025 | 51.13 | 51.13 | 50.94 | 50.98 | 50.88 | -0.05% | 4,131 |
| Aug 14, 2025 | 51.02 | 51.02 | 50.86 | 51.00 | 50.90 | -0.12% | 3,369 |
| Aug 13, 2025 | 50.78 | 51.06 | 50.78 | 51.06 | 50.96 | 1.10% | 4,741 |
| Aug 12, 2025 | 50.37 | 50.53 | 50.33 | 50.50 | 50.41 | 0.69% | 5,664 |
| Aug 11, 2025 | 50.35 | 50.36 | 50.08 | 50.16 | 50.06 | -0.17% | 6,388 |
| Aug 8, 2025 | 50.12 | 50.31 | 50.07 | 50.24 | 50.15 | 0.95% | 2,134 |
| Aug 7, 2025 | 49.68 | 49.77 | 49.62 | 49.77 | 49.67 | 0.06% | 5,004 |
| Aug 6, 2025 | 49.46 | 49.85 | 49.46 | 49.74 | 49.64 | 0.97% | 10,504 |
| Aug 5, 2025 | 49.28 | 49.37 | 49.24 | 49.26 | 49.14 | 0.01% | 1,840 |
| Aug 4, 2025 | 49.10 | 49.25 | 49.10 | 49.25 | 49.13 | 0.82% | 2,174 |
| Aug 1, 2025 | 49.07 | 49.14 | 48.71 | 48.85 | 48.73 | -0.72% | 6,350 |
| Jul 31, 2025 | 49.63 | 49.71 | 49.21 | 49.21 | 49.08 | -1.25% | 12,012 |
| Jul 30, 2025 | 50.15 | 50.17 | 49.76 | 49.83 | 49.71 | -0.69% | 1,501 |
| Jul 29, 2025 | 50.13 | 50.26 | 50.08 | 50.18 | 50.05 | 0.12% | 5,055 |
| Jul 28, 2025 | 50.27 | 50.27 | 50.12 | 50.12 | 49.99 | -0.47% | 995 |
| Jul 25, 2025 | 50.22 | 50.35 | 50.22 | 50.35 | 50.22 | 0.23% | 540 |