Victory Integrity Small-Cap Value Fund Class Y (VSVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.20
+0.01 (0.03%)
Dec 23, 2024, 4:00 PM EST
VSVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.80% |
| Dec 23, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.93% |
| Dec 20, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.13% |
| Dec 19, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -6.63% |
| Dec 18, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Dec 17, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.59 | -1.49% |
| Dec 16, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.08 | -0.30% |
| Dec 13, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.18 | -13.28% |
| Dec 12, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 33.31 | -0.84% |
| Dec 11, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 33.59 | 0.26% |
| Dec 10, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 33.51 | -0.48% |
| Dec 9, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 33.67 | 1.18% |
| Dec 6, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 33.28 | -1.12% |
| Dec 5, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 33.65 | -1.33% |
| Dec 4, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 34.11 | 0.03% |
| Dec 3, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 34.10 | -0.75% |
| Dec 2, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 34.35 | 0.17% |
| Nov 29, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 34.29 | 0.25% |
| Nov 27, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 34.21 | 0.08% |
| Nov 26, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 34.18 | -1.02% |
| Nov 25, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 34.53 | 1.59% |
| Nov 22, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 33.99 | 1.64% |
| Nov 21, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 33.45 | 1.64% |
| Nov 20, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 32.91 | 0.03% |
| Nov 19, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 32.90 | -0.23% |
| Nov 18, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 32.98 | 0.23% |
| Nov 15, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 32.90 | -0.88% |
| Nov 14, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 33.19 | -0.72% |
| Nov 13, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 33.43 | -0.91% |
| Nov 12, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 33.74 | -1.13% |
| Nov 11, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 34.12 | 1.50% |
| Nov 8, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 33.62 | 0.33% |
| Nov 7, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 33.51 | -0.84% |
| Nov 6, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 33.79 | 6.64% |
| Nov 5, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 31.68 | 1.62% |
| Nov 4, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 31.18 | -0.11% |
| Nov 1, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 31.21 | -0.08% |
| Oct 31, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 31.24 | -1.51% |
| Oct 30, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 31.72 | 0.41% |
| Oct 29, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 31.59 | -0.78% |
| Oct 28, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 31.84 | 1.86% |
| Oct 25, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 31.26 | -0.49% |
| Oct 24, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 31.41 | 0.66% |
| Oct 23, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 31.21 | -0.36% |
| Oct 22, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 31.32 | -0.44% |
| Oct 21, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 31.45 | -2.13% |
| Oct 18, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 32.14 | -0.58% |
| Oct 17, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 32.33 | 0.37% |
| Oct 16, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 32.21 | 1.54% |
| Oct 15, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 31.72 | 0.08% |
| Oct 14, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 31.69 | 0.54% |
| Oct 11, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 31.52 | 1.88% |
| Oct 10, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 30.94 | -0.36% |
| Oct 9, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 31.05 | 0.44% |
| Oct 8, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 30.91 | -0.55% |
| Oct 7, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 31.09 | -1.06% |
| Oct 4, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 31.42 | 1.18% |
| Oct 3, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 31.05 | -0.63% |
| Oct 2, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 31.25 | -0.30% |
| Oct 1, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 31.34 | -1.48% |
| Sep 30, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 31.81 | 0.51% |
| Sep 27, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 31.65 | 0.57% |
| Sep 26, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 31.47 | 0.99% |
| Sep 25, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 31.16 | -1.46% |
| Sep 24, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 31.62 | -0.05% |
| Sep 23, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 31.64 | 0.08% |
| Sep 20, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 31.62 | -1.20% |
| Sep 19, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 32.00 | 1.94% |
| Sep 18, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 31.39 | 0.14% |
| Sep 17, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 31.35 | 0.80% |
| Sep 16, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 31.10 | 0.69% |
| Sep 13, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 30.89 | 2.35% |
| Sep 12, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 30.18 | 0.92% |
| Sep 11, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 29.90 | -0.11% |
| Sep 10, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 29.94 | -0.40% |
| Sep 9, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 30.06 | -0.43% |
| Sep 6, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 30.19 | -1.64% |
| Sep 5, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 30.69 | -0.64% |
| Sep 4, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 30.89 | -0.52% |
| Sep 3, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 31.05 | -2.31% |
| Aug 30, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 31.79 | 0.54% |
| Aug 29, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 31.62 | 0.52% |
| Aug 28, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 31.45 | -0.11% |
| Aug 27, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 31.49 | -0.65% |
| Aug 26, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 31.69 | -0.08% |
| Aug 23, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 31.72 | 3.37% |
| Aug 22, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 30.68 | -0.50% |
| Aug 21, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 30.84 | 0.92% |
| Aug 20, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 30.55 | -1.24% |
| Aug 19, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 30.94 | 0.86% |
| Aug 16, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 30.67 | 0.39% |
| Aug 15, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 30.55 | 2.15% |
| Aug 14, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 29.91 | -0.23% |
| Aug 13, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 29.98 | 1.62% |
| Aug 12, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 29.50 | -1.23% |
| Aug 9, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 29.87 | -0.40% |
| Aug 8, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 29.99 | 1.74% |
| Aug 7, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 29.48 | -1.03% |
| Aug 6, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 29.78 | 0.75% |
| Aug 5, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 29.56 | -3.11% |