VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
48.80
-0.04 (-0.09%)
At close: Jun 2, 2025, 4:00 PM
48.80
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 48.61 | 48.64 | 48.52 | 48.59 | - | -0.51% | 1,057 |
| May 30, 2025 | 48.58 | 48.84 | 48.52 | 48.84 | 48.84 | 0.49% | 7,002 |
| May 29, 2025 | 48.69 | 48.69 | 48.45 | 48.60 | 48.60 | 0.19% | 9,097 |
| May 28, 2025 | 49.00 | 49.01 | 48.51 | 48.51 | 48.51 | -0.78% | 6,736 |
| May 27, 2025 | 48.61 | 48.89 | 48.56 | 48.89 | 48.89 | 1.54% | 13,142 |
| May 23, 2025 | 48.03 | 48.48 | 47.64 | 48.15 | 48.15 | -0.68% | 42,756 |
| May 22, 2025 | 48.48 | 48.71 | 48.44 | 48.48 | 48.48 | -0.25% | 5,670 |
| May 21, 2025 | 48.90 | 49.04 | 48.60 | 48.60 | 48.60 | -1.24% | 2,411 |
| May 20, 2025 | 49.23 | 49.32 | 49.21 | 49.21 | 49.21 | -0.18% | 3,923 |
| May 19, 2025 | 49.05 | 49.31 | 49.03 | 49.30 | 49.30 | 0.08% | 4,117 |
| May 16, 2025 | 48.97 | 49.26 | 48.97 | 49.26 | 49.26 | 0.88% | 10,035 |
| May 15, 2025 | 48.24 | 48.83 | 48.24 | 48.83 | 48.83 | 1.43% | 1,782 |
| May 14, 2025 | 48.25 | 48.31 | 48.14 | 48.14 | 48.14 | -0.62% | 5,914 |
| May 13, 2025 | 48.54 | 48.68 | 48.44 | 48.44 | 48.44 | -0.65% | 6,167 |
| May 12, 2025 | 48.82 | 48.82 | 48.38 | 48.76 | 48.76 | 1.81% | 4,651 |
| May 9, 2025 | 48.05 | 48.05 | 47.82 | 47.89 | 47.89 | -0.21% | 8,055 |
| May 8, 2025 | 48.67 | 48.67 | 47.99 | 47.99 | 47.99 | 0.13% | 3,934 |
| May 7, 2025 | 48.16 | 48.16 | 47.87 | 47.93 | 47.91 | -0.07% | 10,318 |
| May 6, 2025 | 48.09 | 48.13 | 47.91 | 47.97 | 47.94 | -0.43% | 4,614 |
| May 5, 2025 | 48.08 | 48.34 | 48.08 | 48.17 | 48.15 | -0.45% | 2,519 |
| May 2, 2025 | 48.37 | 48.39 | 48.18 | 48.39 | 48.37 | 0.83% | 4,354 |
| May 1, 2025 | 48.17 | 48.26 | 47.97 | 47.99 | 47.97 | -0.44% | 3,647 |
| Apr 30, 2025 | 47.78 | 48.24 | 47.45 | 48.20 | 48.18 | 0.27% | 6,591 |
| Apr 29, 2025 | 48.01 | 48.07 | 47.99 | 48.07 | 48.05 | 0.54% | 1,397 |
| Apr 28, 2025 | 47.55 | 47.81 | 47.55 | 47.81 | 47.79 | 0.44% | 681 |
| Apr 25, 2025 | 47.27 | 47.60 | 47.27 | 47.60 | 47.58 | 0.55% | 8,156 |
| Apr 24, 2025 | 46.79 | 47.40 | 46.79 | 47.34 | 47.32 | 0.99% | 4,236 |
| Apr 23, 2025 | 47.34 | 47.39 | 46.65 | 46.88 | 46.85 | 0.66% | 1,753 |
| Apr 22, 2025 | 46.13 | 46.58 | 46.10 | 46.57 | 46.55 | 2.19% | 3,404 |
| Apr 21, 2025 | 46.21 | 46.21 | 45.16 | 45.57 | 45.55 | -2.15% | 7,383 |
| Apr 17, 2025 | 46.57 | 46.74 | 46.57 | 46.57 | 46.55 | 0.76% | 3,144 |
| Apr 16, 2025 | 46.88 | 46.88 | 46.09 | 46.22 | 46.20 | -1.39% | 8,361 |
| Apr 15, 2025 | 47.01 | 47.07 | 46.84 | 46.87 | 46.85 | -0.30% | 3,013 |
| Apr 14, 2025 | 46.94 | 47.11 | 46.83 | 47.01 | 46.99 | 1.14% | 1,636 |
| Apr 11, 2025 | 45.63 | 46.68 | 45.45 | 46.48 | 46.46 | 2.00% | 3,102 |
| Apr 10, 2025 | 45.81 | 45.83 | 44.42 | 45.57 | 45.55 | -1.47% | 13,042 |
| Apr 9, 2025 | 43.89 | 46.25 | 43.40 | 46.25 | 46.16 | 5.84% | 6,441 |
| Apr 8, 2025 | 45.59 | 45.59 | 43.33 | 43.70 | 43.61 | -1.22% | 4,731 |
| Apr 7, 2025 | 44.70 | 45.53 | 43.90 | 44.24 | 44.15 | -1.58% | 3,387 |
| Apr 4, 2025 | 47.01 | 47.01 | 44.92 | 44.95 | 44.86 | -5.56% | 6,504 |
| Apr 3, 2025 | 47.54 | 48.09 | 47.54 | 47.60 | 47.51 | -2.44% | 7,165 |
| Apr 2, 2025 | 48.32 | 48.90 | 48.32 | 48.79 | 48.69 | 0.60% | 6,934 |
| Apr 1, 2025 | 48.38 | 48.53 | 48.27 | 48.50 | 48.40 | 0.14% | 3,575 |
| Mar 31, 2025 | 47.70 | 48.49 | 47.70 | 48.43 | 48.33 | 1.09% | 4,734 |
| Mar 28, 2025 | 48.28 | 48.32 | 47.91 | 47.91 | 47.82 | -1.13% | 2,470 |
| Mar 27, 2025 | 48.55 | 48.55 | 48.34 | 48.46 | 48.36 | 0.27% | 32,460 |
| Mar 26, 2025 | 48.51 | 48.53 | 48.27 | 48.33 | 48.24 | 0.04% | 6,722 |
| Mar 25, 2025 | 48.46 | 48.46 | 48.13 | 48.31 | 48.22 | -0.06% | 11,915 |
| Mar 24, 2025 | 48.21 | 48.36 | 48.12 | 48.34 | 48.25 | 0.98% | 3,581 |
| Mar 21, 2025 | 47.67 | 47.88 | 47.60 | 47.87 | 47.78 | -0.35% | 2,400 |