VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
50.98
-0.02 (-0.04%)
Aug 15, 2025, 4:00 PM - Market closed
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.13 | 51.13 | 50.94 | 50.98 | 50.98 | -0.05% | 4,131 |
| Aug 14, 2025 | 51.02 | 51.02 | 50.86 | 51.00 | 51.00 | -0.12% | 3,369 |
| Aug 13, 2025 | 50.78 | 51.06 | 50.78 | 51.06 | 51.06 | 1.10% | 4,741 |
| Aug 12, 2025 | 50.37 | 50.53 | 50.33 | 50.50 | 50.50 | 0.69% | 5,664 |
| Aug 11, 2025 | 50.35 | 50.36 | 50.08 | 50.16 | 50.16 | -0.17% | 6,388 |
| Aug 8, 2025 | 50.12 | 50.31 | 50.07 | 50.24 | 50.24 | 0.95% | 2,134 |
| Aug 7, 2025 | 49.68 | 49.77 | 49.62 | 49.77 | 49.77 | 0.06% | 5,004 |
| Aug 6, 2025 | 49.46 | 49.85 | 49.46 | 49.74 | 49.74 | 0.97% | 10,504 |
| Aug 5, 2025 | 49.28 | 49.37 | 49.24 | 49.26 | 49.23 | 0.01% | 1,840 |
| Aug 4, 2025 | 49.10 | 49.25 | 49.10 | 49.25 | 49.23 | 0.82% | 2,174 |
| Aug 1, 2025 | 49.07 | 49.14 | 48.71 | 48.85 | 48.82 | -0.72% | 6,350 |
| Jul 31, 2025 | 49.63 | 49.71 | 49.21 | 49.21 | 49.18 | -1.25% | 12,012 |
| Jul 30, 2025 | 50.15 | 50.17 | 49.76 | 49.83 | 49.80 | -0.69% | 1,501 |
| Jul 29, 2025 | 50.13 | 50.26 | 50.08 | 50.18 | 50.15 | 0.12% | 5,055 |
| Jul 28, 2025 | 50.27 | 50.27 | 50.12 | 50.12 | 50.09 | -0.47% | 995 |
| Jul 25, 2025 | 50.22 | 50.35 | 50.22 | 50.35 | 50.32 | 0.23% | 540 |
| Jul 24, 2025 | 50.28 | 50.37 | 50.23 | 50.23 | 50.21 | -0.13% | 4,069 |
| Jul 23, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.27 | 1.00% | 2,758 |
| Jul 22, 2025 | 49.38 | 49.80 | 49.38 | 49.80 | 49.77 | 0.95% | 5,486 |
| Jul 21, 2025 | 49.43 | 49.53 | 49.33 | 49.33 | 49.30 | 0.21% | 4,897 |
| Jul 18, 2025 | 49.49 | 49.49 | 49.22 | 49.23 | 49.20 | -0.14% | 1,562 |
| Jul 17, 2025 | 49.18 | 49.34 | 49.18 | 49.30 | 49.27 | 0.24% | 3,500 |
| Jul 16, 2025 | 48.97 | 49.18 | 48.97 | 49.18 | 49.15 | 0.69% | 3,271 |
| Jul 15, 2025 | 49.28 | 49.28 | 48.84 | 48.84 | 48.81 | -0.91% | 2,683 |
| Jul 14, 2025 | 49.17 | 49.39 | 49.17 | 49.29 | 49.26 | 0.18% | 3,954 |
| Jul 11, 2025 | 49.19 | 49.34 | 49.19 | 49.20 | 49.17 | -0.57% | 3,011 |
| Jul 10, 2025 | 49.28 | 49.66 | 49.28 | 49.48 | 49.45 | -0.08% | 4,713 |
| Jul 9, 2025 | 49.45 | 49.52 | 49.45 | 49.52 | 49.41 | -0.10% | 2,368 |
| Jul 8, 2025 | 49.56 | 49.75 | 49.53 | 49.57 | 49.46 | -0.10% | 3,020 |
| Jul 7, 2025 | 49.78 | 49.78 | 49.45 | 49.62 | 49.51 | -0.64% | 1,897 |
| Jul 3, 2025 | 49.94 | 50.02 | 49.94 | 49.94 | 49.83 | 0.44% | 1,894 |
| Jul 2, 2025 | 49.57 | 49.73 | 49.54 | 49.72 | 49.61 | -0.11% | 3,884 |
| Jul 1, 2025 | 49.36 | 49.90 | 49.36 | 49.78 | 49.67 | 1.00% | 1,000 |
| Jun 30, 2025 | 49.03 | 49.28 | 49.01 | 49.28 | 49.18 | 0.68% | 1,409 |
| Jun 27, 2025 | 49.05 | 49.05 | 48.83 | 48.95 | 48.84 | 0.08% | 3,993 |
| Jun 26, 2025 | 48.77 | 48.93 | 48.77 | 48.91 | 48.80 | 0.58% | 108,124 |
| Jun 25, 2025 | 48.67 | 48.67 | 48.60 | 48.63 | 48.52 | -0.35% | 1,664 |
| Jun 24, 2025 | 48.88 | 48.88 | 48.80 | 48.80 | 48.69 | -0.12% | 3,469 |
| Jun 23, 2025 | 48.56 | 48.86 | 48.56 | 48.86 | 48.75 | 0.76% | 840 |
| Jun 20, 2025 | 48.69 | 48.69 | 48.39 | 48.49 | 48.38 | 0.02% | 1,239 |
| Jun 18, 2025 | 48.68 | 48.70 | 48.48 | 48.48 | 48.37 | -0.20% | 16,517 |
| Jun 17, 2025 | 48.77 | 48.81 | 48.58 | 48.58 | 48.47 | -0.71% | 1,145 |
| Jun 16, 2025 | 49.07 | 49.07 | 48.82 | 48.92 | 48.81 | 0.18% | 1,491 |
| Jun 13, 2025 | 48.95 | 49.00 | 48.80 | 48.83 | 48.72 | -0.53% | 2,002 |
| Jun 12, 2025 | 48.88 | 49.12 | 48.88 | 49.09 | 48.98 | 0.45% | 5,727 |
| Jun 11, 2025 | 48.89 | 48.97 | 48.72 | 48.87 | 48.76 | -0.51% | 6,962 |
| Jun 10, 2025 | 49.07 | 49.21 | 49.04 | 49.12 | 49.01 | 0.28% | 5,504 |
| Jun 9, 2025 | 49.06 | 49.13 | 48.91 | 48.98 | 48.87 | -0.54% | 6,151 |
| Jun 6, 2025 | 49.22 | 49.25 | 49.09 | 49.25 | 49.05 | 1.24% | 5,549 |
| Jun 5, 2025 | 48.80 | 48.84 | 48.65 | 48.65 | 48.45 | -0.44% | 5,870 |