VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	60.04	60.07	59.95	60.03	-	-1.69%	5,630
Jul 29, 2026	61.54	61.55	61.07	61.07	61.06	-0.63%	3,120
Jul 28, 2026	61.52	61.62	61.36	61.45	61.45	1.05%	5,466
Jul 27, 2026	60.58	60.82	60.58	60.81	60.81	0.71%	1,519
Jul 24, 2026	60.38	60.47	60.31	60.38	60.38	1.17%	2,862
Jul 23, 2026	59.76	59.79	59.53	59.69	59.68	-0.37%	4,667
Jul 22, 2026	60.02	60.02	59.77	59.90	59.90	-0.27%	16,061
Jul 21, 2026	59.85	60.09	59.77	60.07	60.07	0.33%	17,647
Jul 20, 2026	60.04	60.04	59.85	59.87	59.87	-0.59%	1,246
Jul 17, 2026	60.38	60.63	60.11	60.22	60.22	-	5,672
Jul 16, 2026	59.77	60.23	59.77	60.22	60.22	1.09%	4,993
Jul 15, 2026	59.82	59.85	59.57	59.57	59.57	-0.28%	957
Jul 14, 2026	59.91	59.92	59.74	59.74	59.74	-0.74%	960
Jul 13, 2026	60.25	60.25	60.14	60.18	60.18	0.49%	3,645
Jul 10, 2026	59.63	59.94	59.59	59.89	59.89	0.40%	4,878
Jul 9, 2026	59.86	59.93	59.58	59.65	59.65	0.21%	3,335
Jul 8, 2026	59.62	59.76	59.47	59.58	59.52	0.01%	2,193
Jul 7, 2026	59.69	59.84	59.55	59.58	59.52	0.08%	3,288
Jul 6, 2026	59.46	59.53	59.46	59.53	59.47	-0.16%	1,967
Jul 2, 2026	59.53	59.88	59.23	59.63	59.57	0.66%	1,775
Jul 1, 2026	59.43	59.50	59.18	59.24	59.18	-0.94%	2,000
Jun 30, 2026	59.56	59.92	59.56	59.80	59.74	0.56%	5,904
Jun 29, 2026	59.52	59.52	59.20	59.47	59.41	0.46%	5,145
Jun 26, 2026	58.89	59.23	58.89	59.19	59.13	0.53%	9,490
Jun 25, 2026	59.49	59.49	58.88	58.88	58.82	0.07%	3,279
Jun 24, 2026	59.09	59.18	58.84	58.84	58.78	-0.41%	3,169
Jun 23, 2026	58.87	59.12	58.87	59.08	59.02	-0.58%	1,402
Jun 22, 2026	59.49	59.49	59.39	59.43	59.37	0.12%	1,338
Jun 18, 2026	59.50	59.53	59.31	59.36	59.30	0.24%	4,473
Jun 17, 2026	60.11	60.11	59.16	59.21	59.16	-1.49%	4,708
Jun 16, 2026	60.63	60.68	60.08	60.11	60.05	-0.90%	4,882
Jun 15, 2026	60.76	60.91	60.65	60.65	60.59	0.35%	9,515
Jun 12, 2026	59.92	60.44	59.92	60.44	60.38	0.56%	1,561
Jun 11, 2026	59.81	60.27	59.81	60.11	60.05	1.36%	6,497
Jun 10, 2026	59.23	59.75	59.23	59.30	59.24	-0.02%	6,358
Jun 9, 2026	59.41	59.81	58.61	59.31	59.25	-0.15%	2,486
Jun 8, 2026	59.75	60.04	59.51	59.51	59.34	-	5,142
Jun 5, 2026	60.03	60.03	59.51	59.51	59.34	-1.29%	1,402
Jun 4, 2026	60.45	60.45	60.23	60.29	60.12	0.25%	2,462
Jun 3, 2026	59.86	60.29	59.86	60.14	59.97	0.33%	3,251
Jun 2, 2026	59.72	59.98	59.61	59.94	59.77	0.36%	5,005
Jun 1, 2026	59.93	59.93	59.73	59.73	59.55	-0.71%	3,915
May 29, 2026	60.40	60.46	60.15	60.15	59.98	-0.14%	3,075
May 28, 2026	60.32	60.48	60.20	60.23	60.06	0.14%	5,839
May 27, 2026	60.41	60.41	60.15	60.15	59.97	-0.67%	2,136
May 26, 2026	60.74	60.74	60.51	60.55	60.38	-0.12%	3,206
May 22, 2026	60.36	60.64	60.36	60.62	60.45	1.32%	8,022
May 21, 2026	59.69	59.84	59.64	59.83	59.66	-0.81%	2,223
May 20, 2026	60.12	60.39	60.11	60.32	60.14	0.29%	2,793
May 19, 2026	60.05	60.36	60.05	60.14	59.97	-	3,924

Data Source: S&P Global Market Intelligence Last updated: Jul 30, 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 30, 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.