VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
56.07
-0.79 (-1.39%)
At close: Jan 20, 2026, 4:00 PM EST
56.07
0.00 (0.00%)
After-hours: Jan 20, 2026, 4:15 PM EST
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 56.44 | 56.57 | 56.07 | 56.07 | - | -1.39% | 4,712 |
| Jan 16, 2026 | 57.10 | 57.10 | 56.79 | 56.86 | 56.86 | -0.38% | 4,024 |
| Jan 15, 2026 | 57.08 | 57.13 | 57.03 | 57.08 | 57.08 | 0.22% | 6,978 |
| Jan 14, 2026 | 56.87 | 56.98 | 56.68 | 56.95 | 56.95 | 0.26% | 4,873 |
| Jan 13, 2026 | 57.01 | 57.07 | 56.65 | 56.80 | 56.80 | -0.49% | 5,053 |
| Jan 12, 2026 | 56.76 | 57.08 | 56.76 | 57.08 | 57.08 | 0.43% | 2,183 |
| Jan 9, 2026 | 56.50 | 56.88 | 56.50 | 56.84 | 56.84 | 0.86% | 3,177 |
| Jan 8, 2026 | 56.09 | 56.41 | 56.09 | 56.35 | 56.35 | 0.76% | 4,697 |
| Jan 7, 2026 | 56.18 | 56.24 | 55.93 | 55.93 | 55.90 | -0.66% | 2,355 |
| Jan 6, 2026 | 56.04 | 56.40 | 56.04 | 56.30 | 56.27 | 0.65% | 6,046 |
| Jan 5, 2026 | 55.61 | 56.00 | 55.61 | 55.93 | 55.91 | 0.81% | 8,389 |
| Jan 2, 2026 | 55.58 | 55.58 | 55.31 | 55.48 | 55.46 | 0.39% | 4,717 |
| Dec 31, 2025 | 55.50 | 55.53 | 55.27 | 55.27 | 55.24 | -0.67% | 3,139 |
| Dec 30, 2025 | 55.72 | 55.75 | 55.62 | 55.64 | 55.62 | -0.14% | 3,390 |
| Dec 29, 2025 | 55.80 | 55.80 | 55.68 | 55.72 | 55.69 | -0.11% | 6,108 |
| Dec 26, 2025 | 55.74 | 55.86 | 55.70 | 55.78 | 55.76 | 0.07% | 3,490 |
| Dec 24, 2025 | 55.46 | 55.78 | 55.46 | 55.75 | 55.72 | 0.50% | 2,562 |
| Dec 23, 2025 | 55.35 | 55.49 | 55.35 | 55.47 | 55.44 | 0.05% | 3,551 |
| Dec 22, 2025 | 55.20 | 55.48 | 55.20 | 55.44 | 55.41 | 0.48% | 4,212 |
| Dec 19, 2025 | 54.88 | 55.18 | 54.88 | 55.18 | 55.15 | 0.37% | 1,302 |
| Dec 18, 2025 | 55.08 | 55.08 | 54.88 | 54.97 | 54.95 | 0.22% | 1,533 |
| Dec 17, 2025 | 55.21 | 55.23 | 54.86 | 54.86 | 54.83 | -0.50% | 5,477 |
| Dec 16, 2025 | 55.25 | 55.35 | 54.92 | 55.13 | 55.11 | -0.58% | 6,397 |
| Dec 15, 2025 | 55.47 | 55.49 | 55.37 | 55.46 | 55.43 | -0.03% | 5,555 |
| Dec 12, 2025 | 55.76 | 55.76 | 55.38 | 55.47 | 55.45 | -0.29% | 9,182 |
| Dec 11, 2025 | 55.38 | 55.64 | 55.38 | 55.63 | 55.61 | 0.46% | 8,548 |
| Dec 10, 2025 | 55.04 | 55.53 | 55.04 | 55.38 | 55.21 | 0.67% | 27,037 |
| Dec 9, 2025 | 55.09 | 55.19 | 54.99 | 55.01 | 54.85 | 0.10% | 4,266 |
| Dec 8, 2025 | 55.16 | 55.21 | 54.93 | 54.96 | 54.79 | -0.70% | 3,632 |
| Dec 5, 2025 | 55.36 | 55.44 | 55.34 | 55.35 | 55.18 | 0.42% | 1,814 |
| Dec 4, 2025 | 55.16 | 55.16 | 54.98 | 55.12 | 54.95 | -0.07% | 5,397 |
| Dec 3, 2025 | 54.95 | 55.17 | 54.88 | 55.16 | 54.99 | 0.75% | 4,173 |
| Dec 2, 2025 | 54.59 | 54.82 | 54.57 | 54.75 | 54.58 | 0.47% | 3,690 |
| Dec 1, 2025 | 54.58 | 54.64 | 54.49 | 54.49 | 54.32 | -0.41% | 2,421 |
| Nov 28, 2025 | 54.45 | 54.72 | 54.45 | 54.71 | 54.55 | 0.38% | 14,626 |
| Nov 26, 2025 | 54.18 | 54.59 | 54.18 | 54.50 | 54.34 | 0.37% | 5,618 |
| Nov 25, 2025 | 54.09 | 54.36 | 54.02 | 54.30 | 54.14 | 1.01% | 5,230 |
| Nov 24, 2025 | 53.92 | 53.93 | 53.73 | 53.76 | 53.60 | 0.36% | 10,691 |
| Nov 21, 2025 | 53.26 | 53.67 | 53.25 | 53.57 | 53.41 | 1.16% | 6,495 |
| Nov 20, 2025 | 53.82 | 54.11 | 52.93 | 52.95 | 52.79 | -1.00% | 7,972 |
| Nov 19, 2025 | 53.62 | 53.66 | 53.48 | 53.49 | 53.33 | -0.04% | 8,834 |
| Nov 18, 2025 | 53.56 | 53.74 | 53.30 | 53.51 | 53.35 | -0.03% | 24,827 |
| Nov 17, 2025 | 53.78 | 53.97 | 53.41 | 53.53 | 53.37 | -0.66% | 17,628 |
| Nov 14, 2025 | 53.66 | 54.08 | 53.53 | 53.88 | 53.72 | -0.07% | 76,325 |
| Nov 13, 2025 | 54.38 | 54.38 | 53.92 | 53.92 | 53.76 | -0.95% | 474,189 |
| Nov 12, 2025 | 54.38 | 54.58 | 54.38 | 54.44 | 54.28 | 0.21% | 1,917 |
| Nov 11, 2025 | 53.85 | 54.34 | 53.85 | 54.33 | 54.16 | 1.08% | 2,542 |
| Nov 10, 2025 | 53.44 | 53.75 | 53.38 | 53.74 | 53.58 | 0.66% | 8,987 |
| Nov 7, 2025 | 53.17 | 53.39 | 53.05 | 53.39 | 53.23 | 0.21% | 8,529 |
| Nov 6, 2025 | 53.37 | 53.40 | 53.21 | 53.28 | 53.09 | -0.91% | 3,388 |