VictoryShares US Small Cap High Dividend Volatility Wtd ETF (CSB)
NASDAQ: CSB · Real-Time Price · USD
55.99
+1.29 (2.36%)
At close: May 12, 2025, 4:00 PM
55.99
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
CSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 56.39 | 56.61 | 55.80 | 55.99 | 55.99 | 2.36% | 8,711 |
| May 9, 2025 | 55.11 | 55.11 | 54.46 | 54.70 | 54.70 | -0.38% | 17,534 |
| May 8, 2025 | 54.63 | 55.15 | 54.42 | 54.91 | 54.91 | 1.48% | 9,527 |
| May 7, 2025 | 54.34 | 54.50 | 53.88 | 54.11 | 54.07 | 0.06% | 20,200 |
| May 6, 2025 | 53.56 | 54.26 | 53.56 | 54.08 | 54.04 | -0.46% | 16,876 |
| May 5, 2025 | 54.19 | 54.67 | 54.09 | 54.33 | 54.29 | -0.71% | 13,556 |
| May 2, 2025 | 54.56 | 54.72 | 53.97 | 54.72 | 54.68 | 1.50% | 14,044 |
| May 1, 2025 | 53.79 | 54.23 | 53.39 | 53.91 | 53.87 | 0.24% | 20,203 |
| Apr 30, 2025 | 53.66 | 53.82 | 52.93 | 53.78 | 53.74 | -1.34% | 18,577 |
| Apr 29, 2025 | 54.10 | 54.57 | 54.10 | 54.51 | 54.47 | 0.50% | 11,180 |
| Apr 28, 2025 | 54.07 | 54.25 | 53.73 | 54.24 | 54.20 | 0.37% | 9,392 |
| Apr 25, 2025 | 53.91 | 54.04 | 53.70 | 54.04 | 54.00 | -0.28% | 9,705 |
| Apr 24, 2025 | 53.54 | 54.19 | 53.29 | 54.19 | 54.15 | 1.44% | 11,564 |
| Apr 23, 2025 | 54.50 | 54.73 | 53.15 | 53.42 | 53.38 | 0.28% | 14,506 |
| Apr 22, 2025 | 52.48 | 53.32 | 52.48 | 53.27 | 53.23 | 2.44% | 18,858 |
| Apr 21, 2025 | 52.39 | 52.39 | 51.60 | 52.00 | 51.97 | -1.44% | 22,619 |
| Apr 17, 2025 | 52.39 | 53.10 | 52.39 | 52.76 | 52.72 | 0.88% | 23,824 |
| Apr 16, 2025 | 52.49 | 52.93 | 51.94 | 52.30 | 52.26 | -0.36% | 18,656 |
| Apr 15, 2025 | 52.93 | 52.95 | 52.49 | 52.49 | 52.45 | -0.06% | 11,598 |
| Apr 14, 2025 | 52.50 | 52.72 | 51.77 | 52.52 | 52.48 | 1.31% | 52,936 |
| Apr 11, 2025 | 51.19 | 51.85 | 50.40 | 51.84 | 51.81 | 1.27% | 23,876 |
| Apr 10, 2025 | 52.41 | 52.41 | 50.28 | 51.19 | 51.16 | -4.21% | 10,121 |
| Apr 9, 2025 | 49.25 | 53.76 | 49.12 | 53.44 | 53.25 | 6.92% | 34,058 |
| Apr 8, 2025 | 52.41 | 52.53 | 49.35 | 49.98 | 49.81 | -2.52% | 29,364 |
| Apr 7, 2025 | 50.54 | 53.76 | 50.23 | 51.27 | 51.09 | -1.89% | 37,474 |
| Apr 4, 2025 | 53.57 | 53.57 | 51.91 | 52.26 | 52.08 | -4.76% | 26,242 |
| Apr 3, 2025 | 56.34 | 56.46 | 54.81 | 54.87 | 54.68 | -5.79% | 22,059 |
| Apr 2, 2025 | 57.23 | 58.24 | 57.04 | 58.24 | 58.04 | 1.20% | 6,422 |
| Apr 1, 2025 | 57.35 | 57.58 | 56.83 | 57.55 | 57.35 | 0.24% | 14,035 |
| Mar 31, 2025 | 56.90 | 57.50 | 56.90 | 57.41 | 57.21 | 0.33% | 4,917 |
| Mar 28, 2025 | 57.55 | 57.57 | 56.90 | 57.22 | 57.02 | -0.95% | 15,035 |
| Mar 27, 2025 | 57.77 | 57.92 | 57.43 | 57.77 | 57.57 | 0.19% | 15,058 |
| Mar 26, 2025 | 57.62 | 58.05 | 57.46 | 57.66 | 57.46 | 0.26% | 7,802 |
| Mar 25, 2025 | 57.93 | 57.93 | 57.51 | 57.51 | 57.31 | -0.71% | 4,279 |
| Mar 24, 2025 | 57.53 | 57.93 | 57.53 | 57.92 | 57.72 | 1.52% | 9,478 |
| Mar 21, 2025 | 57.09 | 57.25 | 56.95 | 57.05 | 56.85 | -0.90% | 11,379 |
| Mar 20, 2025 | 57.55 | 57.94 | 57.54 | 57.57 | 57.37 | -0.54% | 7,307 |
| Mar 19, 2025 | 57.21 | 57.92 | 57.21 | 57.88 | 57.68 | 0.98% | 11,485 |
| Mar 18, 2025 | 57.27 | 57.32 | 56.93 | 57.32 | 57.12 | -0.24% | 7,823 |
| Mar 17, 2025 | 56.83 | 57.54 | 56.83 | 57.46 | 57.26 | 1.32% | 3,989 |
| Mar 14, 2025 | 55.93 | 56.72 | 55.82 | 56.71 | 56.51 | 1.96% | 7,183 |
| Mar 13, 2025 | 56.08 | 56.35 | 55.46 | 55.62 | 55.43 | -0.94% | 7,595 |
| Mar 12, 2025 | 56.73 | 56.73 | 55.86 | 56.15 | 55.95 | -0.32% | 13,772 |
| Mar 11, 2025 | 56.89 | 57.09 | 56.11 | 56.33 | 56.13 | -0.83% | 15,725 |
| Mar 10, 2025 | 56.95 | 57.52 | 56.61 | 56.80 | 56.60 | -1.53% | 15,866 |
| Mar 7, 2025 | 57.14 | 57.80 | 57.08 | 57.68 | 57.23 | 1.02% | 8,882 |
| Mar 6, 2025 | 56.78 | 57.18 | 56.70 | 57.10 | 56.65 | -0.57% | 15,641 |
| Mar 5, 2025 | 57.61 | 57.64 | 56.78 | 57.43 | 56.98 | - | 66,780 |
| Mar 4, 2025 | 58.35 | 58.35 | 57.27 | 57.43 | 56.98 | -2.20% | 28,237 |
| Mar 3, 2025 | 59.70 | 59.81 | 58.60 | 58.72 | 58.26 | -1.36% | 7,173 |