VictoryShares US Small Mid Cap Value Momentum ETF

USVM
🏛️ usa →
90.41
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
2022-12-30 62.88 63.00 62.67 63.00 0.0M
2022-12-29 62.65 63.36 62.65 63.28 0.0M
2022-12-28 63.22 63.33 62.22 62.22 0.0M
2022-12-27 63.52 63.56 63.15 63.33 0.0M
2022-12-23 62.75 63.36 62.72 63.36 0.0M
2022-12-22 62.71 62.89 62.24 62.89 0.0M
2022-12-21 63.25 63.81 63.17 63.58 0.0M
2022-12-20 62.62 62.92 62.55 62.58 0.0M
2022-12-19 63.00 63.00 62.30 62.48 0.0M
2022-12-16 63.05 63.05 62.56 62.92 0.0M
2022-12-15 63.94 64.09 63.78 63.83 0.0M
2022-12-14 65.42 65.76 64.90 65.06 0.0M
2022-12-13 66.76 66.81 65.22 65.22 0.0M
2022-12-12 64.30 65.18 64.18 65.10 0.0M
2022-12-09 64.94 64.97 64.38 64.38 0.0M
2022-12-08 65.18 65.52 64.98 65.04 0.0M
2022-12-07 64.90 65.25 64.87 64.99 0.0M
2022-12-06 65.35 65.38 64.48 64.91 0.0M
2022-12-05 66.33 66.33 65.36 65.36 0.0M
2022-12-02 66.69 67.00 66.69 66.93 0.0M
2022-12-01 67.50 67.80 66.94 67.11 0.0M
2022-11-30 65.63 67.05 65.35 67.03 0.0M
2022-11-29 66.08 66.16 65.92 65.97 0.0M
2022-11-28 66.16 66.38 65.52 65.66 0.0M
2022-11-25 66.89 66.89 66.71 66.71 0.0M
2022-11-23 66.39 66.56 66.08 66.34 0.0M
2022-11-22 65.81 66.39 65.81 66.26 0.0M
2022-11-21 65.24 65.49 65.24 65.40 0.0M
2022-11-18 65.42 65.53 65.08 65.52 0.0M
2022-11-17 64.23 64.79 64.23 64.75 0.0M
2022-11-16 65.09 65.21 64.94 64.95 0.0M
2022-11-15 66.12 66.42 65.48 65.73 0.0M
2022-11-14 65.28 66.15 65.11 65.15 0.0M
2022-11-11 65.85 66.09 65.65 65.65 0.0M
2022-11-10 64.71 65.76 64.71 65.68 0.0M
2022-11-09 63.39 64.08 62.65 62.68 0.0M
2022-11-08 63.98 64.66 63.84 63.93 0.0M
2022-11-07 63.94 64.05 63.40 64.00 0.0M
2022-11-04 63.45 63.91 62.79 63.55 0.0M
2022-11-03 62.28 63.07 61.89 62.74 0.0M
2022-11-02 64.25 64.95 63.00 63.04 0.1M
2022-11-01 64.62 64.86 64.23 64.64 0.5M
2022-10-31 64.21 64.68 64.08 64.40 0.0M
2022-10-28 63.41 64.48 63.40 64.44 0.0M
2022-10-27 63.95 64.08 63.13 63.24 0.1M
2022-10-26 63.36 64.08 63.22 63.22 0.0M
2022-10-25 62.03 63.04 62.03 62.94 0.0M
2022-10-24 61.38 61.64 61.23 61.55 0.0M
2022-10-21 60.15 61.16 60.15 61.16 0.0M
2022-10-20 61.08 61.08 59.90 59.90 0.0M
2022-10-19 60.93 60.93 59.78 60.35 0.0M
2022-10-18 61.80 61.80 61.16 61.16 0.0M
2022-10-17 60.37 60.48 60.25 60.48 0.0M
2022-10-14 60.95 60.95 58.98 59.01 0.0M
2022-10-13 57.49 60.31 57.49 60.31 0.0M
2022-10-12 58.92 59.03 58.86 58.88 0.0M
2022-10-11 58.71 59.57 58.56 58.95 0.0M
2022-10-10 59.31 59.43 58.76 59.08 0.0M
2022-10-07 59.56 59.66 59.02 59.18 0.0M
2022-10-06 60.70 60.87 60.41 60.59 0.0M
2022-10-05 60.27 61.01 60.20 60.93 0.0M
2022-10-04 61.05 61.22 60.81 61.22 0.0M
2022-10-03 58.54 59.46 58.54 59.31 0.0M
2022-09-30 58.43 58.74 57.74 57.74 0.0M
2022-09-29 57.55 58.03 57.47 58.02 0.0M
2022-09-28 58.39 59.34 58.39 59.14 0.0M
2022-09-27 57.71 57.92 56.90 57.42 0.0M
2022-09-26 58.31 58.31 57.20 57.28 0.0M
2022-09-23 57.90 58.08 57.44 58.01 0.0M
2022-09-22 59.53 59.71 59.44 59.45 0.0M
2022-09-21 61.72 62.06 60.64 60.64 0.0M
2022-09-20 61.07 61.40 61.07 61.35 0.0M
2022-09-19 61.53 62.17 61.53 62.17 0.0M
2022-09-16 61.49 61.66 60.97 61.66 0.0M
2022-09-15 63.16 63.17 62.27 62.28 0.0M
2022-09-14 62.62 62.96 62.55 62.75 0.0M
2022-09-13 63.84 63.84 62.67 62.87 0.0M
2022-09-12 64.83 65.29 64.83 65.20 0.0M
2022-09-09 63.85 64.50 63.85 64.44 0.0M
2022-09-08 62.46 63.39 62.45 63.35 0.0M
2022-09-07 62.32 63.19 62.24 63.19 0.0M
2022-09-06 63.08 63.08 62.25 62.26 0.0M
2022-09-02 63.55 64.18 62.91 62.91 0.0M
2022-09-01 63.37 63.41 62.94 63.41 0.0M
2022-08-31 64.49 64.49 64.04 64.04 0.0M
2022-08-30 65.48 65.48 64.48 64.60 0.0M
2022-08-29 65.84 66.25 65.71 65.71 0.0M
2022-08-26 68.21 68.21 66.35 66.35 0.0M
2022-08-25 67.38 68.26 67.36 68.26 0.0M
2022-08-24 67.07 67.35 67.02 67.11 0.0M
2022-08-23 67.45 67.45 67.03 67.03 0.0M
2022-08-22 67.54 67.54 66.95 66.99 0.0M
2022-08-19 68.38 68.48 68.16 68.33 0.0M
2022-08-18 68.63 69.30 68.60 69.19 0.0M
2022-08-17 68.64 68.67 68.20 68.60 0.0M
2022-08-16 69.06 69.67 69.06 69.48 0.0M
2022-08-15 68.61 69.31 68.61 69.30 0.0M
2022-08-12 68.14 69.00 67.97 69.00 0.0M
2022-08-11 68.21 68.64 67.90 67.97 0.0M
2022-08-10 67.43 67.65 67.43 67.65 0.0M
2022-08-09 66.85 66.85 66.00 66.20 0.0M
2022-08-08 67.52 67.65 67.03 67.15 0.0M
2022-08-05 66.68 66.76 66.44 66.76 0.0M
2022-08-04 66.57 66.64 66.42 66.42 0.0M
2022-08-03 66.78 66.99 66.76 66.87 0.0M
2022-08-02 66.33 66.88 66.33 66.45 0.0M
2022-08-01 66.76 66.78 66.74 66.78 0.0M
2022-07-29 66.07 66.68 66.07 66.65 0.0M
2022-07-28 65.57 66.25 65.02 66.19 0.0M
2022-07-27 64.51 65.52 64.51 65.52 0.0M
2022-07-26 63.96 64.20 63.96 64.19 0.0M
2022-07-25 63.86 64.20 63.86 64.16 0.0M
2022-07-22 64.37 64.49 63.47 63.71 0.0M
2022-07-21 63.76 64.35 63.36 64.35 0.0M
2022-07-20 63.51 64.24 63.35 64.24 0.0M
2022-07-19 62.69 63.56 62.63 63.56 0.0M
2022-07-18 62.38 62.38 61.40 61.40 0.0M
2022-07-15 60.70 61.64 60.70 61.55 0.0M
2022-07-14 59.74 60.41 59.74 60.41 0.0M
2022-07-13 60.11 61.15 60.11 60.95 0.0M
2022-07-12 60.62 61.24 60.62 60.78 0.0M
2022-07-11 61.08 61.18 60.84 60.84 0.0M
2022-07-08 61.23 61.95 61.23 61.74 0.0M
2022-07-07 61.50 61.73 61.32 61.61 0.0M
2022-07-06 61.02 61.02 60.14 60.43 0.0M
2022-07-05 59.88 60.96 59.63 60.93 0.0M
2022-07-01 60.61 61.06 60.08 61.06 0.0M
2022-06-30 59.84 60.85 59.82 60.39 0.0M
2022-06-29 61.37 61.37 60.45 60.91 0.0M
2022-06-28 62.87 62.87 61.40 61.40 0.0M
2022-06-27 61.94 62.74 61.94 62.33 0.0M
2022-06-24 61.38 61.65 61.38 61.65 0.0M
2022-06-23 59.70 60.18 59.35 60.06 0.0M
2022-06-22 59.24 60.13 59.24 59.73 0.0M
2022-06-21 60.26 60.56 60.03 60.03 0.0M
2022-06-17 58.72 59.36 58.67 59.06 0.0M
2022-06-16 59.41 59.41 58.45 58.65 0.1M
2022-06-15 61.45 61.87 61.05 61.59 0.0M
2022-06-14 60.96 61.03 60.50 60.81 0.0M
2022-06-13 61.16 61.65 60.75 60.75 0.0M
2022-06-10 64.05 64.05 63.50 63.73 0.0M
2022-06-09 66.15 66.42 65.44 65.44 0.0M
2022-06-08 67.53 67.53 66.66 66.66 0.0M
2022-06-07 67.56 67.89 67.22 67.89 0.0M
2022-06-06 67.02 67.18 66.89 67.02 0.0M
2022-06-03 66.46 66.77 66.40 66.74 0.0M
2022-06-02 66.01 67.21 66.01 67.21 0.0M
2022-06-01 65.61 66.43 65.14 65.96 0.0M
2022-05-31 66.44 66.51 66.02 66.22 0.0M
2022-05-27 66.23 66.94 66.23 66.94 0.0M
2022-05-26 65.08 65.67 65.08 65.45 0.0M
2022-05-25 63.15 64.40 63.15 64.16 0.0M
2022-05-24 62.83 62.94 61.83 62.94 0.0M
2022-05-23 63.73 64.03 63.56 63.69 0.0M
2022-05-20 63.15 63.15 61.67 63.00 0.0M
2022-05-19 63.27 63.82 62.90 63.23 0.0M
2022-05-18 64.73 64.73 63.23 63.23 0.0M
2022-05-17 64.95 65.69 64.86 65.57 0.0M
2022-05-16 63.51 64.25 63.51 63.79 0.0M
2022-05-13 62.87 64.15 62.87 63.72 0.0M
2022-05-12 61.29 62.52 60.98 61.95 0.0M
2022-05-11 62.69 63.82 61.60 61.60 0.0M
2022-05-10 63.50 63.54 61.85 62.66 0.0M
2022-05-09 64.13 64.13 62.67 62.70 0.0M
2022-05-06 64.95 65.70 64.70 64.89 0.0M
2022-05-05 67.38 67.38 65.30 65.70 0.0M
2022-05-04 66.48 68.03 66.02 67.96 0.0M
2022-05-03 65.45 66.64 65.45 66.39 0.0M
2022-05-02 65.15 65.87 64.22 65.53 0.0M
2022-04-29 67.05 67.18 65.14 65.15 0.0M
2022-04-28 65.18 66.89 65.18 66.80 0.0M
2022-04-27 65.65 66.26 65.65 65.66 0.0M
2022-04-26 66.86 66.86 65.78 65.78 0.0M
2022-04-25 66.34 67.64 65.95 67.64 0.0M
2022-04-22 68.72 68.86 67.24 67.24 0.0M
2022-04-21 70.62 70.62 69.05 69.05 0.0M
2022-04-20 70.70 70.97 70.68 70.68 0.0M
2022-04-19 69.86 70.23 69.86 70.05 0.0M
2022-04-18 69.00 69.10 68.52 68.69 0.0M
2022-04-14 69.62 69.62 68.92 68.95 0.0M
2022-04-13 68.68 69.38 68.45 69.26 0.0M
2022-04-12 69.07 69.13 67.95 68.15 0.0M
2022-04-11 68.43 68.43 67.55 67.55 0.0M
2022-04-08 68.13 68.93 68.13 68.37 0.0M
2022-04-07 67.88 68.56 67.84 68.56 0.0M
2022-04-06 68.48 68.55 68.03 68.30 0.0M
2022-04-05 69.82 69.87 68.97 69.01 0.0M
2022-04-04 71.05 71.05 70.36 70.62 0.0M
2022-04-01 70.71 71.00 70.35 70.97 0.0M
2022-03-31 71.20 71.28 70.32 70.32 0.0M
2022-03-30 71.85 71.85 70.82 71.14 0.0M
2022-03-29 72.00 72.39 71.60 72.24 0.0M
2022-03-28 70.45 70.73 70.29 70.73 0.0M
2022-03-25 70.78 71.07 70.60 71.01 0.0M
2022-03-24 70.10 70.64 70.09 70.60 0.0M
2022-03-23 70.85 70.92 70.08 70.08 0.0M
2022-03-22 71.48 71.50 70.72 71.08 0.0M
2022-03-21 71.14 71.53 70.48 70.84 0.0M
2022-03-18 70.37 71.17 70.37 71.17 0.0M
2022-03-17 69.33 70.76 69.33 70.73 0.0M
2022-03-16 68.59 69.78 68.59 69.78 0.0M
2022-03-15 67.40 67.85 67.34 67.85 0.0M
2022-03-14 67.85 67.85 66.78 66.97 0.0M
2022-03-11 68.67 68.71 67.85 67.85 0.0M
2022-03-10 67.91 68.66 67.72 68.62 0.0M
2022-03-09 68.26 68.87 68.26 68.52 0.0M
2022-03-08 67.10 68.54 67.04 67.12 0.0M
2022-03-07 68.58 68.60 67.11 67.11 0.0M
2022-03-04 68.74 68.77 68.01 68.60 0.0M
2022-03-03 69.83 69.83 69.11 69.36 0.0M
2022-03-02 68.93 70.10 68.76 69.66 0.1M
2022-03-01 69.02 69.02 67.50 67.76 0.0M
2022-02-28 68.98 68.98 68.39 68.92 0.0M
2022-02-25 67.41 68.83 67.04 68.83 0.0M
2022-02-24 64.27 67.18 64.27 67.18 0.0M
2022-02-23 67.25 67.31 65.98 65.98 0.0M
2022-02-22 67.61 68.18 66.98 66.98 0.0M
2022-02-18 68.27 68.62 67.74 67.97 0.0M
2022-02-17 69.26 69.26 68.41 68.47 0.0M
2022-02-16 69.49 70.10 69.44 70.07 0.0M
2022-02-15 68.72 69.84 68.72 69.84 0.0M
2022-02-14 68.63 68.82 68.12 68.22 0.0M
2022-02-11 68.80 69.57 67.98 68.35 0.0M
2022-02-10 68.73 70.34 68.73 68.87 0.0M
2022-02-09 69.53 69.84 69.51 69.84 0.0M
2022-02-08 67.97 68.71 67.97 68.66 0.0M
2022-02-07 67.65 67.93 67.12 67.41 0.0M
2022-02-04 67.11 67.37 66.16 67.21 0.0M
2022-02-03 67.40 68.20 67.14 67.27 0.0M
2022-02-02 68.22 68.39 67.52 68.24 0.0M
2022-02-01 67.87 68.47 67.05 68.45 0.0M
2022-01-31 66.05 67.61 66.02 67.61 0.0M
2022-01-28 65.13 66.26 64.48 66.26 0.0M
2022-01-27 67.11 67.11 65.08 65.14 0.0M
2022-01-26 67.72 68.40 66.32 66.34 0.0M
2022-01-25 66.62 67.63 65.62 67.04 0.0M
2022-01-24 65.11 67.92 64.78 67.92 0.0M
2022-01-21 68.14 68.14 66.55 66.55 0.0M
2022-01-20 69.20 69.89 67.41 67.57 0.0M
2022-01-19 70.37 70.37 68.86 68.86 0.0M
2022-01-18 71.54 71.54 69.98 69.98 0.0M
2022-01-14 71.48 71.98 70.86 71.98 0.0M
2022-01-13 72.56 72.90 71.84 71.84 0.0M
2022-01-12 72.98 73.02 71.86 72.22 0.0M
2022-01-11 71.81 72.56 71.23 72.46 0.1M
2022-01-10 70.96 71.89 70.74 71.89 0.0M
2022-01-07 73.26 73.26 72.07 72.07 0.0M
2022-01-06 72.83 73.28 72.70 72.96 0.0M
2022-01-05 74.73 75.01 72.66 72.67 0.0M
2022-01-04 74.70 74.80 74.49 74.64 0.0M
2022-01-03 73.98 74.98 73.98 74.47 0.0M