VictoryShares US Multi-Factor Minimum Volatility ETF

VSMV
🏛️ usa →
53.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 48.12 48.12 47.93 48.03 0.0M
2024-12-30 47.88 48.17 47.84 48.01 0.0M
2024-12-27 48.30 48.55 48.30 48.55 0.0M
2024-12-26 48.99 49.00 48.87 48.96 0.0M
2024-12-24 48.59 48.87 48.59 48.87 0.0M
2024-12-23 48.24 48.56 48.17 48.55 0.0M
2024-12-20 48.70 48.70 48.51 48.52 0.1M
2024-12-19 48.20 48.23 48.13 48.13 0.0M
2024-12-18 49.05 49.15 48.18 48.18 0.0M
2024-12-17 49.17 49.17 49.06 49.08 0.0M
2024-12-16 49.40 49.48 49.31 49.31 0.0M
2024-12-13 49.41 49.43 49.31 49.31 0.0M
2024-12-12 49.49 49.66 49.42 49.42 0.0M
2024-12-11 49.84 49.84 49.59 49.66 0.1M
2024-12-10 49.94 49.99 49.78 49.78 0.0M
2024-12-09 50.12 50.16 50.06 50.06 0.0M
2024-12-06 50.53 50.54 50.42 50.42 0.0M
2024-12-05 50.46 50.52 50.34 50.43 0.0M
2024-12-04 50.42 50.45 50.32 50.43 0.0M
2024-12-03 50.33 50.48 50.33 50.35 0.0M
2024-12-02 50.35 50.51 50.33 50.51 0.0M
2024-11-29 50.71 50.71 50.58 50.58 0.0M
2024-11-27 50.64 50.64 50.41 50.44 0.0M
2024-11-26 50.30 50.60 50.30 50.60 0.0M
2024-11-25 50.35 50.35 50.08 50.14 0.0M
2024-11-22 49.99 50.16 49.97 50.09 0.0M
2024-11-21 49.39 49.88 49.39 49.81 0.0M
2024-11-20 49.05 49.24 48.94 49.24 0.0M
2024-11-19 48.85 49.21 48.85 49.09 0.0M
2024-11-18 48.78 49.15 48.78 49.07 0.0M
2024-11-15 48.80 48.87 48.72 48.78 0.0M
2024-11-14 49.71 49.72 49.24 49.24 0.0M
2024-11-13 49.86 50.04 49.86 49.87 0.0M
2024-11-12 49.92 49.92 49.89 49.89 0.0M
2024-11-11 50.02 50.02 49.87 49.91 0.0M
2024-11-08 49.96 50.16 49.92 50.03 0.0M
2024-11-07 49.50 49.64 49.49 49.61 0.0M
2024-11-06 49.01 49.20 49.01 49.10 0.0M
2024-11-05 48.15 48.15 48.05 48.15 0.0M
2024-11-04 47.88 47.93 47.68 47.85 0.0M
2024-11-01 47.90 48.05 47.84 47.84 0.0M
2024-10-31 48.11 48.25 47.81 47.81 0.0M
2024-10-30 48.57 48.59 48.39 48.43 0.0M
2024-10-29 48.38 48.56 48.38 48.49 0.0M
2024-10-28 48.35 48.41 48.32 48.32 0.1M
2024-10-25 48.51 48.51 48.16 48.19 0.0M
2024-10-24 48.49 48.52 48.39 48.40 0.0M
2024-10-23 48.53 48.55 48.46 48.55 0.0M
2024-10-22 48.66 48.75 48.65 48.70 0.0M
2024-10-21 49.14 49.14 48.84 48.84 0.1M
2024-10-18 49.10 49.20 49.04 49.20 0.0M
2024-10-17 49.00 49.02 48.92 49.02 0.0M
2024-10-16 48.86 48.98 48.86 48.98 0.0M
2024-10-15 49.11 49.15 48.82 48.84 0.0M
2024-10-14 48.63 48.96 48.63 48.96 0.0M
2024-10-11 48.35 48.64 48.35 48.62 0.0M
2024-10-10 48.29 48.29 48.13 48.15 0.1M
2024-10-09 48.06 48.37 48.02 48.37 0.0M
2024-10-08 47.92 48.06 47.92 48.06 0.0M
2024-10-07 48.11 48.11 47.81 47.81 0.0M
2024-10-04 48.38 48.45 48.27 48.45 0.0M
2024-10-03 48.21 48.21 48.08 48.19 0.0M
2024-10-02 48.37 48.41 48.33 48.36 0.0M
2024-10-01 48.19 48.45 48.19 48.38 0.0M
2024-09-30 48.21 48.58 48.21 48.58 0.0M
2024-09-27 48.24 48.29 48.22 48.22 0.0M
2024-09-26 48.09 48.09 48.00 48.05 0.0M
2024-09-25 48.05 48.05 47.98 48.02 0.0M
2024-09-24 48.17 48.17 48.12 48.14 0.0M
2024-09-23 48.24 48.25 48.23 48.23 0.0M
2024-09-20 47.96 48.17 47.92 48.06 0.0M
2024-09-19 48.06 48.18 48.00 48.08 0.0M
2024-09-18 47.87 47.95 47.78 47.78 0.0M
2024-09-17 48.03 48.15 47.77 47.82 0.0M
2024-09-16 47.98 48.04 47.91 48.04 0.0M
2024-09-13 47.71 47.97 47.66 47.90 0.0M
2024-09-12 47.12 47.57 47.12 47.57 0.0M
2024-09-11 46.92 47.27 46.92 47.27 0.0M
2024-09-10 47.34 47.48 47.25 47.48 0.0M
2024-09-09 47.16 47.35 47.16 47.32 0.0M
2024-09-06 47.65 47.65 47.01 47.02 0.0M
2024-09-05 47.60 47.61 47.28 47.49 0.0M
2024-09-04 47.76 47.77 47.66 47.69 0.0M
2024-09-03 48.11 48.19 47.78 47.82 0.0M
2024-08-30 48.05 48.24 47.79 48.24 0.0M
2024-08-29 47.90 48.26 47.90 47.92 0.0M
2024-08-28 47.96 47.96 47.73 47.91 0.0M
2024-08-27 47.88 47.92 47.82 47.92 0.0M
2024-08-26 48.06 48.09 47.89 47.93 0.0M
2024-08-23 47.85 47.99 47.76 47.99 0.0M
2024-08-22 47.77 47.80 47.62 47.63 0.0M
2024-08-21 47.72 47.86 47.57 47.83 0.0M
2024-08-20 47.56 47.68 47.53 47.62 0.0M
2024-08-19 47.49 47.58 47.49 47.57 0.0M
2024-08-16 47.20 47.37 47.20 47.32 0.0M
2024-08-15 47.23 47.24 47.18 47.24 0.0M
2024-08-14 46.62 46.62 46.61 46.61 0.0M
2024-08-13 46.25 46.50 46.25 46.50 0.0M
2024-08-12 46.11 46.16 46.10 46.13 0.0M
2024-08-09 46.01 46.19 45.94 46.19 0.1M
2024-08-08 45.68 46.00 45.68 46.00 0.0M
2024-08-07 45.85 45.94 45.51 45.51 0.0M
2024-08-06 45.51 45.81 45.37 45.37 0.0M
2024-08-05 45.24 45.54 45.09 45.22 0.0M
2024-08-02 46.55 46.55 46.12 46.52 0.0M
2024-08-01 47.16 47.16 46.59 46.83 0.0M
2024-07-31 46.90 47.06 46.88 46.94 0.0M
2024-07-30 46.76 46.91 46.67 46.83 0.1M
2024-07-29 46.84 46.93 46.83 46.83 0.0M
2024-07-26 46.85 46.85 46.77 46.81 0.0M
2024-07-25 46.52 46.74 46.30 46.30 0.0M
2024-07-24 46.55 46.56 46.40 46.40 0.1M
2024-07-23 46.91 46.94 46.81 46.81 0.0M
2024-07-22 46.92 47.00 46.92 46.98 0.0M
2024-07-19 46.91 46.91 46.65 46.73 0.1M
2024-07-18 46.98 47.04 46.95 46.98 0.0M
2024-07-17 46.87 47.31 46.87 47.26 0.0M
2024-07-16 46.90 47.18 46.90 47.17 0.0M
2024-07-15 46.85 46.85 46.71 46.71 0.0M
2024-07-12 46.37 46.70 46.37 46.49 0.0M
2024-07-11 46.26 46.26 46.18 46.18 0.0M
2024-07-10 45.88 46.24 45.88 46.24 0.0M
2024-07-09 45.82 45.87 45.76 45.82 0.0M
2024-07-08 45.84 45.90 45.81 45.86 0.0M
2024-07-05 45.59 45.84 45.57 45.78 0.0M
2024-07-03 45.53 45.55 45.53 45.55 0.0M
2024-07-02 45.43 45.62 45.43 45.62 0.0M
2024-07-01 45.63 45.63 45.48 45.50 0.0M
2024-06-28 45.60 45.62 45.44 45.44 0.0M
2024-06-27 45.60 45.68 45.58 45.58 0.0M
2024-06-26 45.55 45.68 45.55 45.68 0.0M
2024-06-25 45.71 45.76 45.64 45.68 0.0M
2024-06-24 45.58 45.97 45.58 45.84 0.0M
2024-06-21 45.55 45.58 45.47 45.47 0.0M
2024-06-20 45.34 45.49 45.34 45.49 0.0M
2024-06-18 45.38 45.44 45.33 45.37 0.0M
2024-06-17 45.42 45.45 45.32 45.35 0.0M
2024-06-14 44.86 44.99 44.86 44.99 0.0M
2024-06-13 44.97 45.15 44.97 45.09 0.0M
2024-06-12 45.24 45.30 45.07 45.07 0.0M
2024-06-11 44.70 45.05 44.62 45.05 0.0M
2024-06-10 44.67 44.88 44.67 44.88 0.0M
2024-06-07 44.87 44.91 44.79 44.79 0.0M
2024-06-06 44.89 44.90 44.74 44.83 0.0M
2024-06-05 44.80 44.89 44.57 44.89 0.0M
2024-06-04 44.56 44.66 44.51 44.66 0.0M
2024-06-03 44.76 44.77 44.44 44.59 0.0M
2024-05-31 44.41 44.84 44.41 44.84 0.0M
2024-05-30 44.23 44.23 44.08 44.13 0.0M
2024-05-29 44.15 44.23 44.11 44.11 0.0M
2024-05-28 44.39 44.40 44.37 44.40 0.0M
2024-05-24 44.69 44.76 44.69 44.75 0.0M
2024-05-23 44.95 44.95 44.47 44.50 0.0M
2024-05-22 45.01 45.04 44.88 44.95 0.0M
2024-05-21 45.05 45.05 44.91 45.01 0.0M
2024-05-20 45.07 45.08 44.91 44.94 0.0M
2024-05-17 44.97 45.04 44.86 45.00 0.0M
2024-05-16 44.85 44.95 44.85 44.93 0.0M
2024-05-15 44.60 44.77 44.60 44.74 0.0M
2024-05-14 44.56 44.56 44.29 44.48 0.0M
2024-05-13 44.46 44.66 44.40 44.45 0.0M
2024-05-10 44.33 44.39 44.33 44.37 0.0M
2024-05-09 44.22 44.37 44.21 44.37 0.0M
2024-05-08 44.04 44.14 44.04 44.07 0.0M
2024-05-07 44.07 44.09 44.07 44.09 0.0M
2024-05-06 43.73 43.92 43.70 43.92 0.0M
2024-05-03 43.66 43.67 43.65 43.67 0.0M
2024-05-02 43.14 43.31 43.11 43.31 0.0M
2024-05-01 43.13 43.44 43.03 43.03 0.0M
2024-04-30 43.50 43.50 43.11 43.11 0.0M
2024-04-29 43.56 43.59 43.56 43.59 0.0M
2024-04-26 43.53 43.57 43.45 43.45 0.0M
2024-04-25 43.06 43.36 43.06 43.36 0.0M
2024-04-24 43.42 43.61 43.39 43.53 0.0M
2024-04-23 43.45 43.51 43.39 43.48 0.0M
2024-04-22 43.15 43.28 43.15 43.23 0.0M
2024-04-19 42.90 43.13 42.89 43.01 0.0M
2024-04-18 43.05 43.07 42.82 42.86 0.0M
2024-04-17 43.34 43.34 43.01 43.05 0.0M
2024-04-16 43.14 43.29 43.12 43.12 0.0M
2024-04-15 43.70 43.75 43.30 43.30 0.0M
2024-04-12 43.81 43.93 43.59 43.67 0.0M
2024-04-11 43.81 44.19 43.81 44.07 0.0M
2024-04-10 43.95 44.16 43.92 44.04 0.0M
2024-04-09 44.40 44.40 44.18 44.39 0.0M
2024-04-08 44.55 44.55 44.43 44.43 0.0M
2024-04-05 44.52 44.54 44.52 44.54 0.0M
2024-04-04 44.94 44.94 44.21 44.28 0.0M
2024-04-03 44.72 44.81 44.61 44.65 0.0M
2024-04-02 44.97 44.97 44.92 44.94 0.0M
2024-04-01 45.16 45.25 45.14 45.24 0.0M
2024-03-28 45.23 45.31 45.23 45.24 0.0M
2024-03-27 44.94 45.15 44.92 45.15 0.0M
2024-03-26 44.66 44.78 44.65 44.66 0.0M
2024-03-25 44.75 44.75 44.64 44.64 0.0M
2024-03-22 44.84 44.88 44.81 44.83 0.0M
2024-03-21 44.94 44.94 44.87 44.90 0.0M
2024-03-20 44.72 44.90 44.63 44.85 0.0M
2024-03-19 44.62 44.89 44.56 44.70 0.0M
2024-03-18 44.52 44.55 44.39 44.39 0.0M
2024-03-15 44.36 44.40 44.33 44.40 0.0M
2024-03-14 44.67 44.75 44.60 44.75 0.0M
2024-03-13 44.74 44.74 44.70 44.70 0.0M
2024-03-12 44.41 44.69 44.41 44.65 0.0M
2024-03-11 44.15 44.38 44.13 44.38 0.0M
2024-03-08 44.44 44.46 44.29 44.29 0.0M
2024-03-07 44.32 44.32 44.25 44.32 0.0M
2024-03-06 44.29 44.31 44.16 44.17 0.0M
2024-03-05 44.04 44.04 44.00 44.00 0.0M
2024-03-04 44.22 44.26 44.20 44.25 0.0M
2024-03-01 44.23 44.45 44.23 44.42 0.0M
2024-02-29 44.07 44.15 44.06 44.09 0.1M
2024-02-28 44.21 44.21 44.11 44.15 0.0M
2024-02-27 44.19 44.20 44.14 44.20 0.0M
2024-02-26 44.46 44.46 44.20 44.20 0.0M
2024-02-23 44.40 44.40 44.35 44.39 0.0M
2024-02-22 44.00 44.29 43.93 44.27 0.0M
2024-02-21 43.63 43.78 43.51 43.78 0.0M
2024-02-20 43.73 43.77 43.62 43.66 0.0M
2024-02-16 43.73 43.88 43.66 43.66 0.0M
2024-02-15 43.60 43.69 43.57 43.69 0.0M
2024-02-14 43.39 43.44 43.26 43.44 0.0M
2024-02-13 43.34 43.47 43.13 43.37 0.0M
2024-02-12 43.66 43.74 43.63 43.63 0.0M
2024-02-09 43.59 43.71 43.57 43.66 0.0M
2024-02-08 43.60 43.62 43.54 43.56 0.0M
2024-02-07 43.33 43.64 43.33 43.57 0.0M
2024-02-06 43.20 43.35 43.19 43.34 0.0M
2024-02-05 43.33 43.33 43.15 43.20 0.0M
2024-02-02 43.12 43.52 43.12 43.39 0.0M
2024-02-01 42.89 43.27 42.89 43.27 0.0M
2024-01-31 43.31 43.31 42.82 42.82 0.0M
2024-01-30 43.17 43.32 43.15 43.32 0.0M
2024-01-29 42.97 43.18 42.97 43.17 0.0M
2024-01-26 43.10 43.10 43.01 43.04 0.0M
2024-01-25 42.90 43.01 42.79 43.01 0.0M
2024-01-24 42.96 43.01 42.72 42.73 0.0M
2024-01-23 42.75 42.84 42.69 42.84 0.0M
2024-01-22 42.67 42.76 42.66 42.76 0.0M
2024-01-19 42.42 42.61 42.40 42.56 0.0M
2024-01-18 42.02 42.41 42.02 42.36 0.0M
2024-01-17 42.10 42.20 42.00 42.08 0.0M
2024-01-16 42.22 42.22 42.11 42.22 0.0M
2024-01-12 42.34 42.45 42.33 42.45 0.0M
2024-01-11 42.09 42.29 42.00 42.29 0.0M
2024-01-10 42.18 42.30 42.11 42.26 0.0M
2024-01-09 42.07 42.21 42.07 42.21 0.0M
2024-01-08 41.89 42.27 41.89 42.27 0.0M
2024-01-05 42.06 42.06 41.80 41.92 0.0M
2024-01-04 42.07 42.17 41.96 41.96 0.0M
2024-01-03 42.19 42.20 42.07 42.07 0.0M
2024-01-02 42.09 42.24 42.07 42.18 0.3M