VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	59.56	59.98	59.56	59.58	-	-	249
Jul 8, 2026	59.62	59.76	59.47	59.58	59.58	0.01%	2,193
Jul 7, 2026	59.69	59.84	59.55	59.58	59.58	0.08%	3,288
Jul 6, 2026	59.46	59.53	59.46	59.53	59.53	-0.16%	1,967
Jul 2, 2026	59.53	59.88	59.23	59.63	59.63	0.66%	1,775
Jul 1, 2026	59.43	59.50	59.18	59.24	59.24	-0.94%	2,000
Jun 30, 2026	59.56	59.92	59.56	59.80	59.80	0.56%	5,904
Jun 29, 2026	59.52	59.52	59.20	59.47	59.47	0.46%	5,145
Jun 26, 2026	58.89	59.23	58.89	59.19	59.19	0.53%	9,490
Jun 25, 2026	59.49	59.49	58.88	58.88	58.88	0.07%	3,279
Jun 24, 2026	59.09	59.18	58.84	58.84	58.84	-0.41%	3,169
Jun 23, 2026	58.87	59.12	58.87	59.08	59.08	-0.58%	1,402
Jun 22, 2026	59.49	59.49	59.39	59.43	59.43	0.12%	1,338
Jun 18, 2026	59.50	59.53	59.31	59.36	59.36	0.24%	4,473
Jun 17, 2026	60.11	60.11	59.16	59.21	59.21	-1.49%	4,708
Jun 16, 2026	60.63	60.68	60.08	60.11	60.11	-0.90%	4,882
Jun 15, 2026	60.76	60.91	60.65	60.65	60.65	0.35%	9,515
Jun 12, 2026	59.92	60.44	59.92	60.44	60.44	0.56%	1,561
Jun 11, 2026	59.81	60.27	59.81	60.11	60.11	1.36%	6,497
Jun 10, 2026	59.23	59.75	59.23	59.30	59.30	-0.02%	6,358
Jun 9, 2026	59.41	59.81	58.61	59.31	59.31	-0.15%	2,486
Jun 8, 2026	59.75	60.04	59.51	59.51	59.40	-	5,142
Jun 5, 2026	60.03	60.03	59.51	59.51	59.40	-1.29%	1,402
Jun 4, 2026	60.45	60.45	60.23	60.29	60.18	0.25%	2,462
Jun 3, 2026	59.86	60.29	59.86	60.14	60.03	0.33%	3,251
Jun 2, 2026	59.72	59.98	59.61	59.94	59.83	0.36%	5,005
Jun 1, 2026	59.93	59.93	59.73	59.73	59.61	-0.71%	3,915
May 29, 2026	60.40	60.46	60.15	60.15	60.04	-0.14%	3,075
May 28, 2026	60.32	60.48	60.20	60.23	60.12	0.14%	5,839
May 27, 2026	60.41	60.41	60.15	60.15	60.03	-0.67%	2,136
May 26, 2026	60.74	60.74	60.51	60.55	60.44	-0.12%	3,206
May 22, 2026	60.36	60.64	60.36	60.62	60.51	1.32%	8,022
May 21, 2026	59.69	59.84	59.64	59.83	59.72	-0.81%	2,223
May 20, 2026	60.12	60.39	60.11	60.32	60.20	0.29%	2,793
May 19, 2026	60.05	60.36	60.05	60.14	60.03	-	3,924
May 18, 2026	59.77	60.14	59.77	60.14	60.03	0.88%	901
May 15, 2026	59.74	59.83	59.62	59.62	59.51	-0.16%	4,599
May 14, 2026	59.80	59.83	59.71	59.71	59.60	-	2,477
May 13, 2026	59.50	59.80	59.45	59.71	59.60	0.17%	5,303
May 12, 2026	59.38	59.64	59.18	59.61	59.50	0.08%	4,812
May 11, 2026	59.84	59.84	59.49	59.57	59.45	0.05%	3,062
May 8, 2026	59.53	59.63	59.50	59.54	59.42	0.53%	19,229
May 7, 2026	59.12	59.46	59.12	59.26	59.11	-0.13%	4,028
May 6, 2026	59.19	59.37	59.17	59.34	59.19	0.34%	4,845
May 5, 2026	58.85	59.24	58.85	59.14	58.99	0.97%	3,800
May 4, 2026	58.70	58.87	58.50	58.57	58.42	-0.56%	4,180
May 1, 2026	58.96	58.99	58.89	58.89	58.75	0.19%	2,916
Apr 30, 2026	58.65	58.78	58.54	58.78	58.63	1.43%	1,192
Apr 29, 2026	57.76	57.95	57.68	57.95	57.80	0.18%	2,936
Apr 28, 2026	58.12	58.12	57.73	57.84	57.70	0.24%	3,289

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.