VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
48.76
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.82 | 48.82 | 48.38 | 48.76 | 48.76 | 1.81% | 4,651 |
| May 9, 2025 | 48.05 | 48.05 | 47.82 | 47.89 | 47.89 | -0.21% | 8,055 |
| May 8, 2025 | 48.67 | 48.67 | 47.99 | 47.99 | 47.99 | 0.13% | 3,934 |
| May 7, 2025 | 48.16 | 48.16 | 47.87 | 47.93 | 47.91 | -0.07% | 10,318 |
| May 6, 2025 | 48.09 | 48.13 | 47.91 | 47.97 | 47.94 | -0.43% | 4,614 |
| May 5, 2025 | 48.08 | 48.34 | 48.08 | 48.17 | 48.15 | -0.45% | 2,519 |
| May 2, 2025 | 48.37 | 48.39 | 48.18 | 48.39 | 48.37 | 0.83% | 4,354 |
| May 1, 2025 | 48.17 | 48.26 | 47.97 | 47.99 | 47.97 | -0.44% | 3,647 |
| Apr 30, 2025 | 47.78 | 48.24 | 47.45 | 48.20 | 48.18 | 0.27% | 6,591 |
| Apr 29, 2025 | 48.01 | 48.07 | 47.99 | 48.07 | 48.05 | 0.54% | 1,397 |
| Apr 28, 2025 | 47.55 | 47.81 | 47.55 | 47.81 | 47.79 | 0.44% | 681 |
| Apr 25, 2025 | 47.27 | 47.60 | 47.27 | 47.60 | 47.58 | 0.55% | 8,156 |
| Apr 24, 2025 | 46.79 | 47.40 | 46.79 | 47.34 | 47.32 | 0.99% | 4,236 |
| Apr 23, 2025 | 47.34 | 47.39 | 46.65 | 46.88 | 46.85 | 0.66% | 1,753 |
| Apr 22, 2025 | 46.13 | 46.58 | 46.10 | 46.57 | 46.55 | 2.19% | 3,404 |
| Apr 21, 2025 | 46.21 | 46.21 | 45.16 | 45.57 | 45.55 | -2.15% | 7,383 |
| Apr 17, 2025 | 46.57 | 46.74 | 46.57 | 46.57 | 46.55 | 0.76% | 3,144 |
| Apr 16, 2025 | 46.88 | 46.88 | 46.09 | 46.22 | 46.20 | -1.39% | 8,361 |
| Apr 15, 2025 | 47.01 | 47.07 | 46.84 | 46.87 | 46.85 | -0.30% | 3,013 |
| Apr 14, 2025 | 46.94 | 47.11 | 46.83 | 47.01 | 46.99 | 1.14% | 1,636 |
| Apr 11, 2025 | 45.63 | 46.68 | 45.45 | 46.48 | 46.46 | 2.00% | 3,102 |
| Apr 10, 2025 | 45.81 | 45.83 | 44.42 | 45.57 | 45.55 | -1.47% | 13,042 |
| Apr 9, 2025 | 43.89 | 46.25 | 43.40 | 46.25 | 46.16 | 5.84% | 6,441 |
| Apr 8, 2025 | 45.59 | 45.59 | 43.33 | 43.70 | 43.61 | -1.22% | 4,731 |
| Apr 7, 2025 | 44.70 | 45.53 | 43.90 | 44.24 | 44.15 | -1.58% | 3,387 |
| Apr 4, 2025 | 47.01 | 47.01 | 44.92 | 44.95 | 44.86 | -5.56% | 6,504 |
| Apr 3, 2025 | 47.54 | 48.09 | 47.54 | 47.60 | 47.51 | -2.44% | 7,165 |
| Apr 2, 2025 | 48.32 | 48.90 | 48.32 | 48.79 | 48.69 | 0.60% | 6,934 |
| Apr 1, 2025 | 48.38 | 48.53 | 48.27 | 48.50 | 48.40 | 0.14% | 3,575 |
| Mar 31, 2025 | 47.70 | 48.49 | 47.70 | 48.43 | 48.33 | 1.09% | 4,734 |
| Mar 28, 2025 | 48.28 | 48.32 | 47.91 | 47.91 | 47.82 | -1.13% | 2,470 |
| Mar 27, 2025 | 48.55 | 48.55 | 48.34 | 48.46 | 48.36 | 0.27% | 32,460 |
| Mar 26, 2025 | 48.51 | 48.53 | 48.27 | 48.33 | 48.24 | 0.04% | 6,722 |
| Mar 25, 2025 | 48.46 | 48.46 | 48.13 | 48.31 | 48.22 | -0.06% | 11,915 |
| Mar 24, 2025 | 48.21 | 48.36 | 48.12 | 48.34 | 48.25 | 0.98% | 3,581 |
| Mar 21, 2025 | 47.67 | 47.88 | 47.60 | 47.87 | 47.78 | -0.35% | 2,400 |
| Mar 20, 2025 | 48.28 | 48.32 | 47.89 | 48.04 | 47.95 | -0.29% | 5,781 |
| Mar 19, 2025 | 47.93 | 48.28 | 47.83 | 48.18 | 48.09 | 0.77% | 5,533 |
| Mar 18, 2025 | 47.90 | 47.90 | 47.70 | 47.81 | 47.72 | -0.47% | 4,627 |
| Mar 17, 2025 | 47.89 | 48.19 | 47.74 | 48.04 | 47.95 | 0.97% | 5,286 |
| Mar 14, 2025 | 47.36 | 47.58 | 47.33 | 47.58 | 47.48 | 1.53% | 3,983 |
| Mar 13, 2025 | 47.29 | 47.29 | 46.80 | 46.86 | 46.77 | -0.78% | 2,054 |
| Mar 12, 2025 | 47.37 | 47.43 | 47.02 | 47.23 | 47.14 | -0.92% | 5,458 |
| Mar 11, 2025 | 47.85 | 47.99 | 47.54 | 47.67 | 47.58 | -1.20% | 4,089 |
| Mar 10, 2025 | 48.55 | 48.71 | 47.99 | 48.25 | 48.16 | -1.27% | 7,103 |
| Mar 7, 2025 | 48.68 | 49.00 | 48.51 | 48.87 | 48.70 | 0.18% | 9,433 |
| Mar 6, 2025 | 48.59 | 48.92 | 48.47 | 48.78 | 48.61 | -0.47% | 30,774 |
| Mar 5, 2025 | 48.62 | 49.15 | 48.47 | 49.01 | 48.84 | 0.55% | 4,462 |
| Mar 4, 2025 | 49.06 | 49.20 | 48.74 | 48.74 | 48.57 | -1.14% | 2,069 |
| Mar 3, 2025 | 49.67 | 49.71 | 49.10 | 49.30 | 49.13 | -0.46% | 2,590 |