VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
59.61
-0.03 (-0.05%)
Sep 30, 2026, 4:00 PM EDT - Market closed
VSMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 59.84 | 60.02 | 59.61 | 59.61 | 59.61 | -0.04% | 3,354 |
| Sep 29, 2026 | 59.66 | 59.66 | 59.52 | 59.64 | 59.64 | -0.42% | 3,940 |
| Sep 28, 2026 | 59.89 | 59.98 | 59.82 | 59.89 | 59.89 | -0.58% | 3,948 |
| Sep 25, 2026 | 59.88 | 60.24 | 59.88 | 60.24 | 60.24 | 0.52% | 4,945 |
| Sep 24, 2026 | 60.15 | 60.20 | 59.93 | 59.93 | 59.93 | -0.20% | 3,383 |
| Sep 23, 2026 | 60.06 | 60.25 | 60.04 | 60.04 | 60.04 | -0.29% | 1,821 |
| Sep 22, 2026 | 60.50 | 60.50 | 60.10 | 60.22 | 60.22 | -0.41% | 6,592 |
| Sep 21, 2026 | 60.41 | 60.55 | 60.41 | 60.46 | 60.46 | 0.60% | 2,545 |
| Sep 18, 2026 | 60.07 | 60.10 | 59.99 | 60.10 | 60.10 | -0.36% | 3,839 |
| Sep 17, 2026 | 60.34 | 60.34 | 60.14 | 60.32 | 60.32 | 0.07% | 3,407 |
| Sep 16, 2026 | 60.99 | 60.99 | 60.28 | 60.28 | 60.28 | -0.98% | 1,711 |
| Sep 15, 2026 | 61.13 | 61.13 | 60.87 | 60.87 | 60.87 | -0.40% | 1,861 |
| Sep 14, 2026 | 61.04 | 61.18 | 60.98 | 61.12 | 61.12 | 0.54% | 2,914 |
| Sep 11, 2026 | 60.91 | 60.92 | 60.78 | 60.79 | 60.79 | 0.90% | 2,485 |
| Sep 10, 2026 | 60.37 | 60.41 | 60.15 | 60.24 | 60.24 | -0.17% | 4,606 |
| Sep 9, 2026 | 60.72 | 60.72 | 60.26 | 60.35 | 60.35 | -0.69% | 16,956 |
| Sep 8, 2026 | 60.93 | 60.93 | 60.80 | 60.87 | 60.76 | -0.82% | 3,014 |
| Sep 4, 2026 | 61.55 | 61.55 | 61.37 | 61.37 | 61.26 | -0.82% | 1,674 |
| Sep 3, 2026 | 61.56 | 61.94 | 61.56 | 61.88 | 61.77 | 0.81% | 1,065 |
| Sep 2, 2026 | 61.42 | 61.46 | 61.35 | 61.38 | 61.27 | -0.02% | 1,733 |
| Sep 1, 2026 | 61.08 | 61.60 | 61.08 | 61.39 | 61.29 | 0.20% | 4,517 |
| Aug 31, 2026 | 61.29 | 61.30 | 61.13 | 61.27 | 61.17 | 0.11% | 2,720 |
| Aug 28, 2026 | 61.20 | 61.39 | 61.20 | 61.21 | 61.10 | 0.12% | 1,281 |
| Aug 27, 2026 | 60.94 | 61.26 | 60.94 | 61.13 | 61.03 | 0.35% | 3,128 |
| Aug 26, 2026 | 60.82 | 61.01 | 60.77 | 60.92 | 60.82 | 0.16% | 3,416 |
| Aug 25, 2026 | 60.72 | 60.83 | 60.72 | 60.82 | 60.72 | -0.43% | 1,141 |
| Aug 24, 2026 | 60.94 | 61.12 | 60.94 | 61.09 | 60.98 | 0.62% | 2,963 |
| Aug 21, 2026 | 60.56 | 60.74 | 60.52 | 60.71 | 60.60 | 0.62% | 2,174 |
| Aug 20, 2026 | 60.79 | 60.79 | 60.32 | 60.33 | 60.23 | -1.02% | 2,177 |
| Aug 19, 2026 | 61.04 | 61.59 | 60.95 | 60.95 | 60.85 | -0.01% | 10,214 |
| Aug 18, 2026 | 60.78 | 61.13 | 60.78 | 60.96 | 60.85 | 0.47% | 2,005 |
| Aug 17, 2026 | 61.01 | 61.01 | 60.66 | 60.67 | 60.56 | -0.67% | 3,950 |
| Aug 14, 2026 | 61.18 | 61.18 | 61.00 | 61.08 | 60.97 | -0.29% | 3,308 |
| Aug 13, 2026 | 60.93 | 61.25 | 60.83 | 61.25 | 61.15 | 1.16% | 8,317 |
| Aug 12, 2026 | 60.54 | 60.56 | 60.47 | 60.55 | 60.44 | 0.22% | 6,138 |
| Aug 11, 2026 | 60.64 | 60.64 | 60.37 | 60.41 | 60.31 | -0.45% | 2,904 |
| Aug 10, 2026 | 60.72 | 60.80 | 60.64 | 60.69 | 60.58 | -0.15% | 4,734 |
| Aug 7, 2026 | 60.54 | 60.78 | 60.53 | 60.78 | 60.67 | 0.64% | 5,538 |
| Aug 6, 2026 | 60.15 | 60.42 | 60.15 | 60.42 | 60.29 | 0.35% | 3,191 |
| Aug 5, 2026 | 60.40 | 60.40 | 60.02 | 60.21 | 60.08 | -0.34% | 4,515 |
| Aug 4, 2026 | 59.61 | 60.47 | 59.42 | 60.42 | 60.29 | 1.38% | 4,464 |
| Aug 3, 2026 | 59.65 | 59.65 | 59.46 | 59.60 | 59.47 | -0.19% | 5,424 |
| Jul 31, 2026 | 59.30 | 59.79 | 59.30 | 59.72 | 59.58 | -0.85% | 3,265 |
| Jul 30, 2026 | 60.04 | 60.23 | 59.95 | 60.23 | 60.09 | -1.37% | 6,223 |
| Jul 29, 2026 | 61.54 | 61.55 | 61.07 | 61.07 | 60.93 | -0.63% | 3,120 |
| Jul 28, 2026 | 61.52 | 61.62 | 61.36 | 61.45 | 61.31 | 1.05% | 5,466 |
| Jul 27, 2026 | 60.58 | 60.82 | 60.58 | 60.81 | 60.68 | 0.71% | 1,519 |
| Jul 24, 2026 | 60.38 | 60.47 | 60.31 | 60.38 | 60.25 | 1.17% | 2,862 |
| Jul 23, 2026 | 59.76 | 59.79 | 59.53 | 59.69 | 59.55 | -0.37% | 4,667 |
| Jul 22, 2026 | 60.02 | 60.02 | 59.77 | 59.90 | 59.77 | -0.27% | 16,061 |