VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
62.11
0.00 (0.00%)
Oct 22, 2026, 10:56 AM EDT - Market open
VSMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 62.14 | 62.46 | 62.09 | 62.11 | 62.11 | - | 242 |
| Oct 21, 2026 | 61.94 | 62.12 | 61.92 | 62.11 | 62.11 | 0.14% | 4,592 |
| Oct 20, 2026 | 61.89 | 62.04 | 61.88 | 62.02 | 62.02 | 0.64% | 4,031 |
| Oct 19, 2026 | 61.67 | 61.76 | 61.62 | 61.63 | 61.63 | -0.12% | 4,579 |
| Oct 16, 2026 | 61.84 | 61.96 | 61.56 | 61.70 | 61.70 | 0.01% | 7,262 |
| Oct 15, 2026 | 61.80 | 61.89 | 61.59 | 61.69 | 61.69 | 1.13% | 5,905 |
| Oct 14, 2026 | 60.58 | 61.00 | 60.58 | 61.00 | 61.00 | 1.00% | 4,453 |
| Oct 13, 2026 | 60.74 | 60.75 | 60.40 | 60.40 | 60.40 | -0.50% | 5,397 |
| Oct 12, 2026 | 60.70 | 60.86 | 60.64 | 60.70 | 60.70 | 0.43% | 7,781 |
| Oct 9, 2026 | 60.44 | 60.44 | 60.29 | 60.44 | 60.44 | -0.25% | 4,113 |
| Oct 8, 2026 | 60.01 | 60.59 | 60.01 | 60.59 | 60.59 | 1.09% | 4,215 |
| Oct 7, 2026 | 60.00 | 60.15 | 59.90 | 60.01 | 59.93 | 0.01% | 3,408 |
| Oct 6, 2026 | 59.94 | 60.00 | 59.88 | 60.00 | 59.93 | 0.04% | 4,385 |
| Oct 5, 2026 | 59.77 | 60.02 | 59.77 | 59.98 | 59.91 | -0.10% | 5,680 |
| Oct 2, 2026 | 59.90 | 60.07 | 59.90 | 60.04 | 59.97 | 0.48% | 5,188 |
| Oct 1, 2026 | 59.82 | 59.82 | 59.51 | 59.75 | 59.68 | 0.24% | 4,836 |
| Sep 30, 2026 | 59.84 | 60.02 | 59.61 | 59.61 | 59.54 | -0.04% | 3,355 |
| Sep 29, 2026 | 59.66 | 59.66 | 59.52 | 59.64 | 59.56 | -0.42% | 3,940 |
| Sep 28, 2026 | 59.89 | 59.98 | 59.82 | 59.89 | 59.81 | -0.58% | 3,948 |
| Sep 25, 2026 | 59.88 | 60.24 | 59.88 | 60.24 | 60.16 | 0.52% | 4,945 |
| Sep 24, 2026 | 60.15 | 60.20 | 59.93 | 59.93 | 59.85 | -0.20% | 3,383 |
| Sep 23, 2026 | 60.06 | 60.25 | 60.04 | 60.04 | 59.97 | -0.29% | 1,821 |
| Sep 22, 2026 | 60.50 | 60.50 | 60.10 | 60.22 | 60.14 | -0.41% | 6,592 |
| Sep 21, 2026 | 60.41 | 60.55 | 60.41 | 60.46 | 60.39 | 0.60% | 2,545 |
| Sep 18, 2026 | 60.07 | 60.10 | 59.99 | 60.10 | 60.03 | -0.36% | 3,839 |
| Sep 17, 2026 | 60.34 | 60.34 | 60.14 | 60.32 | 60.24 | 0.07% | 3,407 |
| Sep 16, 2026 | 60.99 | 60.99 | 60.28 | 60.28 | 60.20 | -0.98% | 1,711 |
| Sep 15, 2026 | 61.13 | 61.13 | 60.87 | 60.87 | 60.80 | -0.40% | 1,861 |
| Sep 14, 2026 | 61.04 | 61.18 | 60.98 | 61.12 | 61.04 | 0.54% | 2,914 |
| Sep 11, 2026 | 60.91 | 60.92 | 60.78 | 60.79 | 60.71 | 0.90% | 2,485 |
| Sep 10, 2026 | 60.37 | 60.41 | 60.15 | 60.24 | 60.17 | -0.17% | 4,606 |
| Sep 9, 2026 | 60.72 | 60.72 | 60.26 | 60.35 | 60.27 | -0.69% | 16,956 |
| Sep 8, 2026 | 60.93 | 60.93 | 60.80 | 60.87 | 60.69 | -0.82% | 3,014 |
| Sep 4, 2026 | 61.55 | 61.55 | 61.37 | 61.37 | 61.19 | -0.82% | 1,674 |
| Sep 3, 2026 | 61.56 | 61.94 | 61.56 | 61.88 | 61.69 | 0.81% | 1,065 |
| Sep 2, 2026 | 61.42 | 61.46 | 61.35 | 61.38 | 61.20 | -0.02% | 1,733 |
| Sep 1, 2026 | 61.08 | 61.60 | 61.08 | 61.39 | 61.21 | 0.20% | 4,517 |
| Aug 31, 2026 | 61.29 | 61.30 | 61.13 | 61.27 | 61.09 | 0.11% | 2,720 |
| Aug 28, 2026 | 61.20 | 61.39 | 61.20 | 61.21 | 61.02 | 0.12% | 1,281 |
| Aug 27, 2026 | 60.94 | 61.26 | 60.94 | 61.13 | 60.95 | 0.35% | 3,128 |
| Aug 26, 2026 | 60.82 | 61.01 | 60.77 | 60.92 | 60.74 | 0.16% | 3,416 |
| Aug 25, 2026 | 60.72 | 60.83 | 60.72 | 60.82 | 60.64 | -0.43% | 1,141 |
| Aug 24, 2026 | 60.94 | 61.12 | 60.94 | 61.09 | 60.91 | 0.62% | 2,963 |
| Aug 21, 2026 | 60.56 | 60.74 | 60.52 | 60.71 | 60.53 | 0.62% | 2,174 |
| Aug 20, 2026 | 60.79 | 60.79 | 60.32 | 60.33 | 60.15 | -1.02% | 2,177 |
| Aug 19, 2026 | 61.04 | 61.59 | 60.95 | 60.95 | 60.77 | -0.01% | 10,214 |
| Aug 18, 2026 | 60.78 | 61.13 | 60.78 | 60.96 | 60.78 | 0.47% | 2,005 |
| Aug 17, 2026 | 61.01 | 61.01 | 60.66 | 60.67 | 60.49 | -0.67% | 3,950 |
| Aug 14, 2026 | 61.18 | 61.18 | 61.00 | 61.08 | 60.90 | -0.29% | 3,308 |
| Aug 13, 2026 | 60.93 | 61.25 | 60.83 | 61.25 | 61.07 | 1.16% | 8,317 |