VictoryShares US Small Cap High Dividend Volatility Wtd ETF (CSB)
NASDAQ: CSB · Real-Time Price · USD
57.96
-0.51 (-0.87%)
At close: Aug 15, 2025, 4:00 PM
57.94
-0.02 (-0.04%)
After-hours: Aug 15, 2025, 4:15 PM EDT
CSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 58.38 | 58.45 | 57.87 | 57.96 | 57.96 | -0.86% | 11,987 |
| Aug 14, 2025 | 58.28 | 58.47 | 57.99 | 58.47 | 58.47 | -0.70% | 19,694 |
| Aug 13, 2025 | 57.80 | 58.88 | 57.80 | 58.88 | 58.88 | 2.15% | 17,638 |
| Aug 12, 2025 | 56.59 | 57.64 | 56.56 | 57.64 | 57.64 | 2.33% | 23,734 |
| Aug 11, 2025 | 56.46 | 56.89 | 56.19 | 56.33 | 56.33 | 0.10% | 15,689 |
| Aug 8, 2025 | 56.17 | 56.46 | 55.91 | 56.27 | 56.27 | 0.45% | 16,037 |
| Aug 7, 2025 | 56.47 | 56.55 | 55.94 | 56.02 | 56.02 | -0.13% | 15,982 |
| Aug 6, 2025 | 56.24 | 56.24 | 56.00 | 56.10 | 56.10 | -0.64% | 14,504 |
| Aug 5, 2025 | 56.28 | 56.49 | 55.94 | 56.46 | 56.36 | 0.42% | 10,560 |
| Aug 4, 2025 | 55.52 | 56.30 | 55.52 | 56.22 | 56.12 | 1.61% | 9,558 |
| Aug 1, 2025 | 55.70 | 55.70 | 54.93 | 55.33 | 55.24 | -1.47% | 14,541 |
| Jul 31, 2025 | 56.30 | 56.44 | 56.01 | 56.15 | 56.06 | -0.80% | 22,691 |
| Jul 30, 2025 | 57.33 | 57.38 | 56.40 | 56.61 | 56.51 | -1.24% | 24,899 |
| Jul 29, 2025 | 57.64 | 57.64 | 57.12 | 57.32 | 57.22 | -0.23% | 9,369 |
| Jul 28, 2025 | 57.53 | 57.63 | 57.29 | 57.45 | 57.35 | -0.19% | 21,122 |
| Jul 25, 2025 | 57.53 | 57.60 | 57.15 | 57.56 | 57.46 | 0.35% | 37,504 |
| Jul 24, 2025 | 57.88 | 57.88 | 57.35 | 57.36 | 57.26 | -1.38% | 8,306 |
| Jul 23, 2025 | 57.97 | 58.17 | 57.89 | 58.16 | 58.06 | 0.81% | 19,526 |
| Jul 22, 2025 | 56.89 | 57.79 | 56.89 | 57.70 | 57.60 | 1.54% | 21,212 |
| Jul 21, 2025 | 57.11 | 57.33 | 56.78 | 56.82 | 56.72 | -0.26% | 17,260 |
| Jul 18, 2025 | 57.33 | 57.38 | 56.81 | 56.97 | 56.87 | -0.18% | 16,844 |
| Jul 17, 2025 | 56.35 | 57.12 | 56.35 | 57.07 | 56.97 | 1.14% | 17,613 |
| Jul 16, 2025 | 56.46 | 56.57 | 55.74 | 56.43 | 56.33 | 0.25% | 16,050 |
| Jul 15, 2025 | 57.46 | 57.49 | 56.29 | 56.29 | 56.20 | -2.39% | 15,389 |
| Jul 14, 2025 | 57.54 | 57.67 | 57.20 | 57.67 | 57.57 | 0.12% | 13,331 |
| Jul 11, 2025 | 57.62 | 57.71 | 57.33 | 57.60 | 57.50 | -0.64% | 16,703 |
| Jul 10, 2025 | 57.35 | 58.28 | 57.34 | 57.97 | 57.87 | 0.56% | 19,390 |
| Jul 9, 2025 | 57.60 | 57.68 | 57.33 | 57.65 | 57.39 | 0.19% | 13,040 |
| Jul 8, 2025 | 56.91 | 57.75 | 56.85 | 57.54 | 57.28 | 1.13% | 18,661 |
| Jul 7, 2025 | 57.47 | 57.67 | 56.78 | 56.90 | 56.64 | -1.49% | 8,902 |
| Jul 3, 2025 | 57.71 | 57.89 | 57.36 | 57.76 | 57.49 | 0.37% | 7,034 |
| Jul 2, 2025 | 57.00 | 57.54 | 56.88 | 57.54 | 57.28 | 1.19% | 28,452 |
| Jul 1, 2025 | 55.15 | 57.39 | 55.15 | 56.86 | 56.60 | 2.62% | 34,183 |
| Jun 30, 2025 | 55.52 | 55.52 | 55.25 | 55.41 | 55.16 | -0.20% | 23,848 |
| Jun 27, 2025 | 55.67 | 55.96 | 55.25 | 55.52 | 55.26 | -0.20% | 18,360 |
| Jun 26, 2025 | 54.97 | 55.63 | 54.97 | 55.63 | 55.38 | 1.43% | 15,864 |
| Jun 25, 2025 | 55.28 | 55.28 | 54.81 | 54.85 | 54.59 | -1.02% | 15,856 |
| Jun 24, 2025 | 55.32 | 55.72 | 55.32 | 55.41 | 55.16 | 0.45% | 27,359 |
| Jun 23, 2025 | 54.50 | 55.16 | 54.38 | 55.16 | 54.91 | 1.10% | 19,941 |
| Jun 20, 2025 | 54.70 | 54.83 | 54.37 | 54.56 | 54.31 | -0.04% | 13,095 |
| Jun 18, 2025 | 54.30 | 54.92 | 54.30 | 54.58 | 54.33 | 0.39% | 36,763 |
| Jun 17, 2025 | 54.56 | 54.83 | 54.37 | 54.37 | 54.12 | -0.89% | 13,570 |
| Jun 16, 2025 | 54.95 | 55.18 | 54.68 | 54.86 | 54.61 | 0.51% | 13,211 |
| Jun 13, 2025 | 55.24 | 55.30 | 54.48 | 54.58 | 54.33 | -1.76% | 20,210 |
| Jun 12, 2025 | 55.29 | 55.56 | 54.99 | 55.56 | 55.30 | -0.13% | 13,721 |
| Jun 11, 2025 | 56.01 | 56.11 | 55.57 | 55.63 | 55.37 | -0.41% | 20,456 |
| Jun 10, 2025 | 55.63 | 56.13 | 55.52 | 55.86 | 55.60 | 0.83% | 18,538 |
| Jun 9, 2025 | 55.28 | 55.76 | 55.16 | 55.40 | 55.14 | 0.09% | 19,016 |
| Jun 6, 2025 | 55.20 | 55.35 | 55.03 | 55.35 | 54.87 | 1.40% | 16,156 |
| Jun 5, 2025 | 54.57 | 54.85 | 54.41 | 54.58 | 54.11 | -0.05% | 18,000 |