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
2023-12-29 74.23 74.23 73.57 73.57 0.0M
2023-12-28 74.16 74.25 74.14 74.23 0.0M
2023-12-27 74.52 74.55 74.28 74.41 0.0M
2023-12-26 74.17 74.54 74.17 74.45 0.0M
2023-12-22 73.49 74.04 73.49 73.76 0.0M
2023-12-21 73.34 73.55 73.17 73.55 0.0M
2023-12-20 73.12 73.98 72.47 72.47 0.0M
2023-12-19 72.64 73.62 72.64 73.57 0.0M
2023-12-18 72.62 72.77 72.42 72.43 0.0M
2023-12-15 73.05 73.30 72.26 72.59 0.0M
2023-12-14 73.28 73.30 72.73 73.24 0.0M
2023-12-13 69.49 71.42 69.38 71.42 0.0M
2023-12-12 69.27 69.75 69.27 69.50 0.0M
2023-12-11 69.23 69.58 69.23 69.51 0.0M
2023-12-08 69.32 69.32 69.08 69.21 0.0M
2023-12-07 68.22 68.72 68.22 68.72 0.0M
2023-12-06 68.98 69.51 68.19 68.19 0.0M
2023-12-05 68.45 68.72 68.43 68.43 0.0M
2023-12-04 69.00 69.34 68.69 69.23 0.0M
2023-12-01 67.23 68.75 67.23 68.75 0.0M
2023-11-30 66.66 67.15 66.66 67.11 0.0M
2023-11-29 67.14 67.14 66.54 66.62 0.0M
2023-11-28 66.39 66.52 66.29 66.33 0.0M
2023-11-27 66.67 66.87 66.31 66.75 0.0M
2023-11-24 66.93 66.93 66.76 66.76 0.0M
2023-11-22 66.44 66.67 66.42 66.49 0.0M
2023-11-21 66.25 66.25 66.10 66.10 0.0M
2023-11-20 66.39 66.66 66.36 66.57 0.0M
2023-11-17 66.26 66.27 66.18 66.27 0.0M
2023-11-16 65.57 65.72 65.52 65.56 0.0M
2023-11-15 66.61 66.85 66.36 66.37 0.0M
2023-11-14 64.84 66.17 64.84 66.17 0.0M
2023-11-13 63.16 63.73 63.12 63.47 0.0M
2023-11-10 62.79 63.55 62.67 63.48 0.0M
2023-11-09 63.39 63.48 62.57 62.63 0.0M
2023-11-08 63.66 63.66 63.21 63.21 0.0M
2023-11-07 63.67 63.88 63.67 63.67 0.0M
2023-11-06 64.67 64.67 63.85 64.01 0.0M
2023-11-03 64.48 64.74 64.48 64.68 0.0M
2023-11-02 62.52 63.28 62.52 63.24 0.0M
2023-11-01 61.50 62.18 61.13 62.18 0.0M
2023-10-31 61.15 61.71 61.12 61.61 0.0M
2023-10-30 61.47 61.49 60.84 61.07 0.0M
2023-10-27 61.27 61.31 60.66 60.79 0.0M
2023-10-26 61.34 61.78 61.22 61.35 0.0M
2023-10-25 61.57 61.57 60.99 61.00 0.0M
2023-10-24 62.11 62.13 61.77 62.03 0.0M
2023-10-23 61.61 62.14 61.48 61.48 0.0M
2023-10-20 62.34 62.34 62.04 62.04 0.0M
2023-10-19 63.49 63.61 62.60 62.61 0.0M
2023-10-18 64.07 64.11 63.57 63.57 0.0M
2023-10-17 63.87 65.04 63.87 64.74 0.0M
2023-10-16 63.69 64.31 63.69 64.26 0.0M
2023-10-13 63.92 63.92 63.14 63.21 0.0M
2023-10-12 64.59 64.59 63.38 63.78 0.0M
2023-10-11 64.91 65.11 64.68 65.08 0.0M
2023-10-10 65.27 65.45 65.26 65.26 0.0M
2023-10-09 63.95 64.88 63.95 64.81 0.0M
2023-10-06 63.27 64.55 63.21 64.20 0.0M
2023-10-05 63.94 63.94 63.42 63.66 0.0M
2023-10-04 63.61 63.82 62.93 63.73 0.0M
2023-10-03 64.41 64.41 63.22 63.40 0.0M
2023-10-02 65.28 65.28 64.49 64.65 0.0M
2023-09-29 65.98 65.98 65.42 65.54 0.0M
2023-09-28 65.47 66.01 65.47 65.92 0.0M
2023-09-27 65.41 65.46 64.73 65.23 0.0M
2023-09-26 65.17 65.25 64.73 64.73 0.0M
2023-09-25 65.00 65.62 65.00 65.51 0.0M
2023-09-22 65.53 65.54 65.15 65.19 0.0M
2023-09-21 65.71 65.79 65.38 65.38 0.0M
2023-09-20 67.20 67.20 66.25 66.25 0.0M
2023-09-19 66.88 67.12 66.63 66.74 0.0M
2023-09-18 67.06 67.06 66.86 66.91 0.0M
2023-09-15 66.86 67.00 66.86 67.00 0.0M
2023-09-14 67.41 67.63 67.31 67.63 0.0M
2023-09-13 66.86 66.86 66.49 66.65 0.0M
2023-09-12 66.86 67.20 66.86 66.98 0.0M
2023-09-11 67.36 67.36 67.00 67.00 0.0M
2023-09-08 66.70 67.02 66.70 66.83 0.0M
2023-09-07 66.91 66.94 66.69 66.80 0.0M
2023-09-06 67.37 67.37 67.02 67.33 0.0M
2023-09-05 67.91 67.91 67.56 67.56 0.0M
2023-09-01 69.17 69.26 69.13 69.15 0.0M
2023-08-31 68.68 68.68 68.42 68.42 0.0M
2023-08-30 68.13 68.59 68.13 68.44 0.0M
2023-08-29 67.54 68.15 67.54 68.15 0.0M
2023-08-28 67.51 67.51 67.24 67.33 0.0M
2023-08-25 66.80 66.90 66.50 66.74 0.0M
2023-08-24 67.44 67.53 66.66 66.66 0.0M
2023-08-23 66.55 67.20 66.55 67.09 0.0M
2023-08-22 66.90 66.90 66.55 66.58 0.0M
2023-08-21 67.51 67.51 66.54 66.93 0.0M
2023-08-18 66.89 67.01 66.89 66.96 0.0M
2023-08-17 67.21 67.21 66.53 66.53 0.0M
2023-08-16 68.12 68.12 67.19 67.19 0.0M
2023-08-15 67.96 68.02 67.76 67.76 0.0M
2023-08-14 68.40 68.50 68.40 68.47 0.1M
2023-08-11 68.45 68.72 68.41 68.56 0.0M
2023-08-10 68.93 68.96 68.39 68.43 0.0M
2023-08-09 68.70 68.92 68.62 68.69 0.0M
2023-08-08 68.57 69.17 68.57 69.12 0.0M
2023-08-07 69.13 69.42 69.13 69.39 0.0M
2023-08-04 68.94 69.42 68.83 69.04 0.0M
2023-08-03 69.00 69.00 68.75 68.75 0.0M
2023-08-02 69.21 69.21 68.84 69.07 0.0M
2023-08-01 69.44 69.60 69.26 69.60 0.0M
2023-07-31 69.65 69.82 69.55 69.82 0.0M
2023-07-28 69.36 69.42 69.36 69.42 0.0M
2023-07-27 69.69 69.71 68.76 68.76 0.0M
2023-07-26 69.17 69.59 69.13 69.38 0.0M
2023-07-25 68.76 69.28 68.76 69.05 0.0M
2023-07-24 68.97 68.99 68.77 68.96 0.0M
2023-07-21 69.25 69.25 68.66 68.66 0.0M
2023-07-20 69.18 69.18 68.68 68.88 0.0M
2023-07-19 68.94 69.18 68.94 69.14 0.0M
2023-07-18 68.84 68.93 68.68 68.88 0.0M
2023-07-17 67.70 68.23 67.70 68.13 0.0M
2023-07-14 67.84 67.84 67.70 67.82 0.0M
2023-07-13 68.12 68.43 68.11 68.31 0.0M
2023-07-12 68.32 68.32 67.90 67.90 0.0M
2023-07-11 67.14 67.63 67.14 67.63 0.0M
2023-07-10 66.03 66.96 66.03 66.92 0.2M
2023-07-07 66.18 66.67 66.18 66.20 0.0M
2023-07-06 65.40 65.58 65.10 65.58 0.0M
2023-07-05 66.66 66.70 66.44 66.44 0.0M
2023-07-03 66.93 67.29 66.93 67.16 0.0M
2023-06-30 66.98 67.06 66.74 66.74 0.0M
2023-06-29 66.31 66.56 66.30 66.56 0.0M
2023-06-28 65.53 65.70 65.51 65.70 0.0M
2023-06-27 65.21 65.81 65.21 65.69 0.0M
2023-06-26 64.44 65.07 64.44 64.87 0.0M
2023-06-23 64.78 64.85 64.34 64.51 0.0M
2023-06-22 65.15 65.37 65.14 65.16 0.0M
2023-06-21 65.44 65.73 65.44 65.55 0.0M
2023-06-20 65.50 65.62 65.42 65.55 0.0M
2023-06-16 66.05 66.08 65.66 65.74 0.0M
2023-06-15 65.84 66.10 65.64 66.10 0.0M
2023-06-14 66.47 66.57 65.38 65.59 0.0M
2023-06-13 65.90 66.35 65.90 66.19 0.0M
2023-06-12 65.42 65.74 65.39 65.61 0.0M
2023-06-09 65.74 65.74 65.38 65.38 0.0M
2023-06-08 65.72 66.04 65.72 65.98 0.0M
2023-06-07 65.38 66.18 65.21 66.02 0.0M
2023-06-06 63.35 64.82 63.35 64.82 0.0M
2023-06-05 63.73 63.73 63.50 63.53 0.0M
2023-06-02 63.22 64.27 63.07 64.27 0.0M
2023-06-01 61.72 62.34 61.72 62.28 0.0M
2023-05-31 62.44 62.44 61.52 61.71 0.0M
2023-05-30 62.59 62.59 62.36 62.51 0.0M
2023-05-26 62.54 62.66 62.40 62.63 0.0M
2023-05-25 62.22 62.25 62.15 62.25 0.0M
2023-05-24 62.44 62.44 62.11 62.11 0.0M
2023-05-23 63.34 63.35 62.90 62.90 0.0M
2023-05-22 63.30 63.41 62.98 63.10 0.0M
2023-05-19 63.28 63.28 62.64 62.78 0.0M
2023-05-18 63.09 63.30 62.80 63.30 0.0M
2023-05-17 62.46 63.04 62.46 62.82 0.0M
2023-05-16 61.97 62.07 61.80 61.80 0.0M
2023-05-15 62.25 62.75 62.24 62.56 0.0M
2023-05-12 62.13 62.13 61.77 62.07 0.0M
2023-05-11 61.72 62.09 61.72 62.09 0.0M
2023-05-10 62.50 62.57 62.13 62.45 0.0M
2023-05-09 62.07 62.31 62.01 62.25 0.0M
2023-05-08 62.32 62.47 62.32 62.43 0.0M
2023-05-05 62.04 62.77 62.04 62.56 0.0M
2023-05-04 61.66 61.66 60.95 61.37 0.0M
2023-05-03 62.76 62.93 62.11 62.11 0.0M
2023-05-02 63.10 63.10 61.83 62.22 0.0M
2023-05-01 63.57 63.70 63.24 63.38 0.0M
2023-04-28 63.07 63.43 63.07 63.29 0.0M
2023-04-27 62.37 62.84 62.34 62.84 0.0M
2023-04-26 62.26 62.45 61.91 61.91 0.0M
2023-04-25 63.28 63.28 62.50 62.50 0.0M
2023-04-24 64.00 64.00 63.49 63.74 0.0M
2023-04-21 63.66 63.78 63.31 63.72 0.0M
2023-04-20 63.77 63.87 63.60 63.76 0.0M
2023-04-19 63.83 64.12 63.62 64.04 0.0M
2023-04-18 64.26 64.26 63.71 64.00 0.0M
2023-04-17 63.92 64.16 63.77 64.16 0.0M
2023-04-14 64.17 64.24 63.35 63.58 0.0M
2023-04-13 63.43 64.08 63.43 63.90 0.0M
2023-04-12 63.74 63.89 63.37 63.42 0.0M
2023-04-11 63.44 63.89 63.44 63.65 0.0M
2023-04-10 62.37 63.26 62.37 63.26 0.0M
2023-04-06 62.71 62.75 62.53 62.60 0.0M
2023-04-05 62.57 62.74 62.35 62.74 0.0M
2023-04-04 64.03 64.03 62.55 62.81 0.0M
2023-04-03 64.20 64.20 63.43 64.03 0.0M
2023-03-31 63.37 63.74 63.31 63.73 0.0M
2023-03-30 63.32 63.32 62.69 62.81 0.0M
2023-03-29 62.67 62.75 62.47 62.75 0.0M
2023-03-28 62.37 62.37 61.99 62.30 0.0M
2023-03-27 61.98 62.42 61.85 62.14 0.0M
2023-03-24 60.01 61.41 59.91 61.41 0.0M
2023-03-23 61.63 61.93 60.75 60.79 0.0M
2023-03-22 62.45 62.85 61.26 61.26 0.0M
2023-03-21 63.07 63.07 62.51 62.67 0.0M
2023-03-20 61.27 62.33 61.27 61.80 0.0M
2023-03-17 61.04 61.04 60.83 60.83 0.0M
2023-03-16 61.10 62.68 60.72 62.48 0.0M
2023-03-15 61.23 61.65 60.72 61.65 0.0M
2023-03-14 63.11 63.54 62.39 62.72 0.0M
2023-03-13 61.89 62.47 61.28 61.52 0.0M
2023-03-10 63.69 64.17 62.72 62.86 0.0M
2023-03-09 66.17 66.20 64.59 64.59 0.0M
2023-03-08 66.01 66.13 65.74 66.11 0.0M
2023-03-07 66.72 66.75 66.07 66.07 0.0M
2023-03-06 67.59 67.59 66.69 66.75 0.0M
2023-03-03 67.14 67.76 67.14 67.70 0.0M
2023-03-02 66.30 67.04 66.30 66.97 0.0M
2023-03-01 67.08 67.08 66.75 66.91 0.0M
2023-02-28 67.24 67.35 66.68 66.68 0.0M
2023-02-27 67.48 67.67 67.08 67.08 0.0M
2023-02-24 66.51 67.03 66.51 67.03 0.0M
2023-02-23 67.15 67.59 66.75 67.42 0.0M
2023-02-22 67.35 67.35 66.73 66.89 0.0M
2023-02-21 68.07 68.15 66.87 66.92 0.0M
2023-02-17 68.41 68.57 68.41 68.57 0.0M
2023-02-16 68.42 68.95 68.42 68.57 0.0M
2023-02-15 68.06 68.82 68.02 68.75 0.0M
2023-02-14 68.47 68.55 68.01 68.39 0.0M
2023-02-13 67.77 68.50 67.77 68.50 0.0M
2023-02-10 67.43 67.77 67.43 67.77 0.0M
2023-02-09 68.40 68.40 67.31 67.37 0.0M
2023-02-08 68.45 68.46 68.09 68.15 0.0M
2023-02-07 68.26 68.83 67.83 68.83 0.0M
2023-02-06 68.98 68.98 68.39 68.50 0.0M
2023-02-03 69.29 69.72 69.27 69.38 0.0M
2023-02-02 69.30 69.86 69.27 69.86 0.0M
2023-02-01 67.72 68.77 67.61 68.67 0.0M
2023-01-31 66.92 67.90 66.92 67.90 0.0M
2023-01-30 66.53 66.80 66.34 66.34 0.0M
2023-01-27 66.73 67.21 66.73 67.00 0.0M
2023-01-26 66.40 66.93 66.31 66.93 0.0M
2023-01-25 65.78 66.55 65.64 66.55 0.0M
2023-01-24 66.02 66.42 66.02 66.25 0.0M
2023-01-23 66.06 66.43 65.93 66.22 0.0M
2023-01-20 64.60 65.61 64.60 65.61 0.0M
2023-01-19 64.81 64.95 64.27 64.69 0.0M
2023-01-18 66.69 66.72 65.24 65.31 0.0M
2023-01-17 66.43 66.43 66.07 66.15 0.0M
2023-01-13 65.67 66.32 65.67 66.32 0.0M
2023-01-12 65.64 66.15 65.64 66.03 0.0M
2023-01-11 65.17 65.42 65.17 65.42 0.0M
2023-01-10 64.00 64.75 63.93 64.74 0.0M
2023-01-09 64.73 64.87 64.17 64.17 0.0M
2023-01-06 64.05 64.59 64.04 64.50 0.0M
2023-01-05 63.12 63.37 62.85 63.11 0.0M
2023-01-04 63.47 63.78 63.25 63.52 0.0M
2023-01-03 63.59 63.59 62.41 62.94 0.0M