VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	60.40	60.46	60.15	60.18	60.18	-0.09%	3,075
May 28, 2026	60.32	60.48	60.20	60.23	60.23	0.14%	5,839
May 27, 2026	60.41	60.41	60.15	60.15	60.15	-0.67%	2,136
May 26, 2026	60.74	60.74	60.51	60.55	60.55	-0.12%	3,206
May 22, 2026	60.36	60.64	60.36	60.62	60.62	1.32%	8,022
May 21, 2026	59.69	59.84	59.64	59.83	59.83	-0.81%	2,223
May 20, 2026	60.12	60.39	60.11	60.32	60.32	0.29%	2,793
May 19, 2026	60.05	60.36	60.05	60.14	60.14	-	3,924
May 18, 2026	59.77	60.14	59.77	60.14	60.14	0.88%	901
May 15, 2026	59.74	59.83	59.62	59.62	59.62	-0.16%	4,599
May 14, 2026	59.80	59.83	59.71	59.71	59.71	-	2,477
May 13, 2026	59.50	59.80	59.45	59.71	59.71	0.17%	5,303
May 12, 2026	59.38	59.64	59.18	59.61	59.61	0.08%	4,812
May 11, 2026	59.84	59.84	59.49	59.57	59.56	0.05%	3,062
May 8, 2026	59.53	59.63	59.50	59.54	59.54	0.53%	19,229
May 7, 2026	59.12	59.46	59.12	59.26	59.22	-0.13%	4,028
May 6, 2026	59.19	59.37	59.17	59.34	59.30	0.34%	4,845
May 5, 2026	58.85	59.24	58.85	59.14	59.10	0.97%	3,800
May 4, 2026	58.70	58.87	58.50	58.57	58.53	-0.56%	4,180
May 1, 2026	58.96	58.99	58.89	58.89	58.86	0.19%	2,916
Apr 30, 2026	58.65	58.78	58.54	58.78	58.74	1.43%	1,192
Apr 29, 2026	57.76	57.95	57.68	57.95	57.92	0.18%	2,936
Apr 28, 2026	58.12	58.12	57.73	57.84	57.81	0.24%	3,289
Apr 27, 2026	58.05	58.17	57.70	57.71	57.67	-0.73%	2,819
Apr 24, 2026	58.32	58.32	58.00	58.13	58.09	-0.07%	1,721
Apr 23, 2026	58.14	58.22	58.00	58.17	58.14	-0.26%	12,956
Apr 22, 2026	58.20	58.32	58.12	58.32	58.29	-0.03%	3,956
Apr 21, 2026	58.61	58.89	58.34	58.34	58.30	-0.49%	22,884
Apr 20, 2026	58.51	58.81	58.51	58.62	58.59	0.18%	3,348
Apr 17, 2026	58.23	58.52	58.21	58.52	58.48	0.76%	5,428
Apr 16, 2026	57.93	58.08	57.87	58.08	58.04	0.24%	4,141
Apr 15, 2026	57.65	57.94	57.49	57.94	57.90	0.25%	3,174
Apr 14, 2026	57.64	57.83	57.64	57.79	57.76	0.14%	2,001
Apr 13, 2026	57.32	57.72	57.28	57.72	57.68	0.69%	3,519
Apr 10, 2026	57.63	57.64	57.32	57.32	57.29	-0.95%	3,658
Apr 9, 2026	57.71	57.98	57.71	57.87	57.84	0.21%	13,763
Apr 8, 2026	57.58	57.81	57.26	57.81	57.72	1.48%	4,884
Apr 7, 2026	57.20	57.20	56.83	56.97	56.88	-0.39%	5,759
Apr 6, 2026	56.81	57.19	56.81	57.19	57.10	0.62%	9,152
Apr 2, 2026	56.51	56.89	56.51	56.84	56.75	0.20%	3,100
Apr 1, 2026	56.75	56.85	56.60	56.73	56.64	0.28%	42,023
Mar 31, 2026	56.06	56.57	56.06	56.57	56.48	1.41%	5,692
Mar 30, 2026	56.16	56.16	55.68	55.78	55.69	-0.11%	4,082
Mar 27, 2026	56.22	56.39	55.77	55.84	55.75	-0.72%	5,761
Mar 26, 2026	56.56	56.66	56.16	56.24	56.15	-0.62%	7,725
Mar 25, 2026	56.58	56.71	56.54	56.59	56.50	0.16%	4,280
Mar 24, 2026	56.24	56.80	56.24	56.50	56.41	-0.04%	5,181
Mar 23, 2026	56.69	56.96	56.52	56.52	56.43	0.26%	8,245
Mar 20, 2026	56.70	56.70	56.21	56.37	56.28	-0.72%	4,320
Mar 19, 2026	56.78	56.82	56.60	56.78	56.69	0.01%	2,712

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.