VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
48.95
+0.04 (0.08%)
Jun 27, 2025, 4:00 PM - Market closed
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.05 | 49.05 | 48.83 | 48.95 | 48.95 | 0.08% | 3,993 |
| Jun 26, 2025 | 48.77 | 48.93 | 48.77 | 48.91 | 48.91 | 0.58% | 108,124 |
| Jun 25, 2025 | 48.67 | 48.67 | 48.60 | 48.63 | 48.63 | -0.35% | 1,664 |
| Jun 24, 2025 | 48.88 | 48.88 | 48.80 | 48.80 | 48.80 | -0.12% | 3,469 |
| Jun 23, 2025 | 48.56 | 48.86 | 48.56 | 48.86 | 48.86 | 0.76% | 840 |
| Jun 20, 2025 | 48.69 | 48.69 | 48.39 | 48.49 | 48.49 | 0.02% | 1,239 |
| Jun 18, 2025 | 48.68 | 48.70 | 48.48 | 48.48 | 48.48 | -0.20% | 16,517 |
| Jun 17, 2025 | 48.77 | 48.81 | 48.58 | 48.58 | 48.58 | -0.71% | 1,145 |
| Jun 16, 2025 | 49.07 | 49.07 | 48.82 | 48.92 | 48.92 | 0.18% | 1,491 |
| Jun 13, 2025 | 48.95 | 49.00 | 48.80 | 48.83 | 48.83 | -0.53% | 2,002 |
| Jun 12, 2025 | 48.88 | 49.12 | 48.88 | 49.09 | 49.09 | 0.45% | 5,727 |
| Jun 11, 2025 | 48.89 | 48.97 | 48.72 | 48.87 | 48.87 | -0.51% | 6,962 |
| Jun 10, 2025 | 49.07 | 49.21 | 49.04 | 49.12 | 49.12 | 0.28% | 5,504 |
| Jun 9, 2025 | 49.06 | 49.13 | 48.91 | 48.98 | 48.98 | -0.54% | 6,151 |
| Jun 6, 2025 | 49.22 | 49.25 | 49.09 | 49.25 | 49.16 | 1.24% | 5,549 |
| Jun 5, 2025 | 48.80 | 48.84 | 48.65 | 48.65 | 48.56 | -0.44% | 5,870 |
| Jun 4, 2025 | 49.02 | 49.10 | 48.86 | 48.86 | 48.77 | -0.36% | 1,007 |
| Jun 3, 2025 | 48.77 | 49.04 | 48.65 | 49.04 | 48.94 | 0.49% | 1,840 |
| Jun 2, 2025 | 48.61 | 48.80 | 48.52 | 48.80 | 48.71 | -0.09% | 2,935 |
| May 30, 2025 | 48.58 | 48.84 | 48.52 | 48.84 | 48.75 | 0.49% | 7,002 |
| May 29, 2025 | 48.69 | 48.69 | 48.45 | 48.60 | 48.51 | 0.19% | 9,097 |
| May 28, 2025 | 49.00 | 49.01 | 48.51 | 48.51 | 48.42 | -0.78% | 6,736 |
| May 27, 2025 | 48.61 | 48.89 | 48.56 | 48.89 | 48.80 | 1.54% | 13,142 |
| May 23, 2025 | 48.03 | 48.48 | 47.64 | 48.15 | 48.06 | -0.68% | 42,756 |
| May 22, 2025 | 48.48 | 48.71 | 48.44 | 48.48 | 48.39 | -0.25% | 5,670 |
| May 21, 2025 | 48.90 | 49.04 | 48.60 | 48.60 | 48.51 | -1.24% | 2,411 |
| May 20, 2025 | 49.23 | 49.32 | 49.21 | 49.21 | 49.12 | -0.18% | 3,923 |
| May 19, 2025 | 49.05 | 49.31 | 49.03 | 49.30 | 49.21 | 0.08% | 4,117 |
| May 16, 2025 | 48.97 | 49.26 | 48.97 | 49.26 | 49.17 | 0.88% | 10,035 |
| May 15, 2025 | 48.24 | 48.83 | 48.24 | 48.83 | 48.74 | 1.43% | 1,782 |
| May 14, 2025 | 48.25 | 48.31 | 48.14 | 48.14 | 48.05 | -0.62% | 5,914 |
| May 13, 2025 | 48.54 | 48.68 | 48.44 | 48.44 | 48.35 | -0.65% | 6,167 |
| May 12, 2025 | 48.82 | 48.82 | 48.38 | 48.76 | 48.66 | 1.81% | 4,651 |
| May 9, 2025 | 48.05 | 48.05 | 47.82 | 47.89 | 47.80 | -0.21% | 8,055 |
| May 8, 2025 | 48.67 | 48.67 | 47.99 | 47.99 | 47.90 | 0.13% | 3,934 |
| May 7, 2025 | 48.16 | 48.16 | 47.87 | 47.93 | 47.82 | -0.07% | 10,318 |
| May 6, 2025 | 48.09 | 48.13 | 47.91 | 47.97 | 47.85 | -0.43% | 4,614 |
| May 5, 2025 | 48.08 | 48.34 | 48.08 | 48.17 | 48.06 | -0.45% | 2,519 |
| May 2, 2025 | 48.37 | 48.39 | 48.18 | 48.39 | 48.28 | 0.83% | 4,354 |
| May 1, 2025 | 48.17 | 48.26 | 47.97 | 47.99 | 47.88 | -0.44% | 3,647 |
| Apr 30, 2025 | 47.78 | 48.24 | 47.45 | 48.20 | 48.09 | 0.27% | 6,591 |
| Apr 29, 2025 | 48.01 | 48.07 | 47.99 | 48.07 | 47.96 | 0.54% | 1,397 |
| Apr 28, 2025 | 47.55 | 47.81 | 47.55 | 47.81 | 47.70 | 0.44% | 681 |
| Apr 25, 2025 | 47.27 | 47.60 | 47.27 | 47.60 | 47.49 | 0.55% | 8,156 |
| Apr 24, 2025 | 46.79 | 47.40 | 46.79 | 47.34 | 47.23 | 0.99% | 4,236 |
| Apr 23, 2025 | 47.34 | 47.39 | 46.65 | 46.88 | 46.77 | 0.66% | 1,753 |
| Apr 22, 2025 | 46.13 | 46.58 | 46.10 | 46.57 | 46.46 | 2.19% | 3,404 |
| Apr 21, 2025 | 46.21 | 46.21 | 45.16 | 45.57 | 45.46 | -2.15% | 7,383 |
| Apr 17, 2025 | 46.57 | 46.74 | 46.57 | 46.57 | 46.46 | 0.76% | 3,144 |
| Apr 16, 2025 | 46.88 | 46.88 | 46.09 | 46.22 | 46.11 | -1.39% | 8,361 |