VictoryShares US Small Cap Volatility Wtd ETF (CSA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend10W9M

79.86

+1.35

(+1.72%)

At close: 04:00PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	79.53	79.86	79.40	79.86	79.86	4,100
Nov 21, 2024	78.50	78.50	78.50	78.50	78.50	100
Nov 20, 2024	76.86	77.19	76.86	77.19	77.19	300
Nov 19, 2024	76.94	77.08	76.94	77.08	77.08	1,900
Nov 18, 2024	77.08	77.11	77.01	77.04	77.04	800
Nov 15, 2024	77.64	77.64	76.92	76.92	76.92	700
Nov 14, 2024	77.56	77.56	77.50	77.50	77.50	1,700
Nov 13, 2024	79.30	79.35	78.35	78.35	78.35	42,200
Nov 12, 2024	79.89	79.89	78.75	78.75	78.75	33,800
Nov 11, 2024	79.25	80.03	79.25	79.74	79.74	800
Nov 08, 2024	78.43	78.57	78.43	78.57	78.57	300
Nov 07, 2024	78.40	78.40	77.97	78.01	78.01	1,300
Nov 07, 2024	0.022 Dividend
Nov 06, 2024	77.40	78.69	77.40	78.68	78.66	600
Nov 05, 2024	73.39	74.01	73.39	74.01	73.99	900
Nov 04, 2024	72.36	72.62	72.36	72.58	72.56	500
Nov 01, 2024	72.41	72.41	72.41	72.41	72.39	200
Oct 31, 2024	72.32	72.32	72.32	72.32	72.29	100
Oct 30, 2024	73.56	73.56	73.14	73.14	73.12	400
Oct 29, 2024	73.00	73.12	72.97	73.12	73.10	400
Oct 28, 2024	73.25	73.40	73.25	73.40	73.38	300
Oct 25, 2024	73.23	73.23	72.40	72.40	72.38	400
Oct 24, 2024	72.55	72.68	72.55	72.68	72.66	1,100
Oct 23, 2024	72.74	72.74	72.38	72.60	72.58	600
Oct 22, 2024	72.86	73.04	72.86	72.94	72.92	1,300
Oct 21, 2024	73.32	73.32	73.32	73.32	73.30	100
Oct 18, 2024	74.60	74.65	74.54	74.54	74.52	600
Oct 17, 2024	74.61	74.97	74.58	74.97	74.95	1,600
Oct 16, 2024	74.94	74.94	74.94	74.94	74.92	100
Oct 15, 2024	74.03	74.74	73.93	73.93	73.91	1,200
Oct 14, 2024	73.87	73.87	73.87	73.87	73.85	100
Oct 11, 2024	73.34	73.34	73.34	73.34	73.32	100
Oct 10, 2024	71.90	71.97	71.74	71.97	71.95	12,700
Oct 09, 2024	72.39	72.39	72.39	72.39	72.37	200
Oct 08, 2024	72.18	72.18	72.18	72.18	72.16	400
Oct 08, 2024	0.068 Dividend
Oct 07, 2024	72.25	72.36	72.04	72.25	72.16	9,100
Oct 04, 2024	72.40	72.84	72.39	72.84	72.75	700
Oct 03, 2024	71.76	71.94	71.76	71.94	71.85	400
Oct 02, 2024	72.64	72.73	72.38	72.38	72.29	500
Oct 01, 2024	72.74	72.74	72.63	72.63	72.54	200
Sep 30, 2024	73.58	73.58	73.57	73.57	73.48	200
Sep 27, 2024	73.68	73.68	73.15	73.15	73.06	800
Sep 26, 2024	73.19	73.19	72.86	72.86	72.77	2,500
Sep 25, 2024	72.92	72.92	72.36	72.36	72.27	400
Sep 24, 2024	73.22	73.22	73.16	73.16	73.07	200
Sep 23, 2024	73.14	73.27	73.14	73.27	73.18	300
Sep 20, 2024	73.23	73.23	73.23	73.23	73.14	100
Sep 19, 2024	73.38	73.92	73.38	73.92	73.83	400
Sep 18, 2024	72.53	73.65	72.53	72.55	72.46	500
Sep 17, 2024	72.38	73.08	72.38	72.52	72.44	1,900
Sep 16, 2024	71.72	71.99	71.72	71.95	71.86	5,200
Sep 13, 2024	70.48	71.41	70.48	71.41	71.33	5,300
Sep 12, 2024	69.15	69.82	69.07	69.78	69.69	600
Sep 11, 2024	68.90	69.10	67.64	69.05	68.97	600
Sep 11, 2024	0.125 Dividend
Sep 10, 2024	68.81	69.18	68.81	69.18	68.97	600
Sep 09, 2024	69.61	69.67	69.37	69.37	69.16	700
Sep 06, 2024	70.37	70.37	69.47	69.47	69.26	2,000
Sep 05, 2024	70.83	70.83	70.51	70.56	70.34	800
Sep 04, 2024	71.06	71.13	70.99	71.13	70.92	1,300
Sep 03, 2024	72.60	72.60	71.33	71.33	71.12	2,000
Aug 30, 2024	72.97	73.29	72.80	73.24	73.02	900
Aug 29, 2024	72.45	72.66	72.45	72.66	72.44	200
Aug 28, 2024	72.28	72.28	72.28	72.28	72.06	100
Aug 27, 2024	72.57	72.57	72.17	72.48	72.26	4,300
Aug 26, 2024	72.99	72.99	72.81	72.81	72.59	500
Aug 23, 2024	71.63	72.94	71.63	72.94	72.72	4,200
Aug 22, 2024	70.84	70.84	70.84	70.84	70.63	200
Aug 21, 2024	70.74	71.28	70.74	71.28	71.07	300
Aug 20, 2024	70.98	70.98	70.57	70.57	70.35	700
Aug 19, 2024	71.33	71.33	71.33	71.33	71.12	200
Aug 16, 2024	70.53	70.88	70.53	70.83	70.61	500
Aug 15, 2024	70.50	70.53	70.50	70.53	70.31	400
Aug 14, 2024	69.15	69.26	69.13	69.18	68.97	300
Aug 13, 2024	69.26	69.36	69.26	69.36	69.15	400
Aug 12, 2024	69.22	69.22	68.40	68.50	68.29	900
Aug 09, 2024	68.96	69.06	68.92	69.06	68.86	800
Aug 08, 2024	69.02	69.08	69.02	69.08	68.87	300
Aug 08, 2024	0.204 Dividend
Aug 07, 2024	69.61	69.61	67.95	67.95	67.54	1,300
Aug 06, 2024	67.86	68.96	67.86	68.60	68.19	1,100
Aug 05, 2024	66.75	68.08	66.75	67.79	67.38	1,500
Aug 02, 2024	70.11	70.11	69.70	70.03	69.61	1,900
Aug 01, 2024	72.79	72.79	71.97	72.16	71.73	900
Jul 31, 2024	74.34	74.34	74.15	74.15	73.70	500
Jul 30, 2024	73.91	73.91	73.69	73.91	73.46	1,300
Jul 29, 2024	73.42	73.42	73.42	73.42	72.98	100
Jul 26, 2024	73.90	73.90	73.90	73.90	73.45	200
Jul 25, 2024	72.85	72.85	72.85	72.85	72.41	200
Jul 24, 2024	71.80	71.80	71.80	71.80	71.37	100
Jul 23, 2024	73.09	73.09	73.09	73.09	72.65	100
Jul 22, 2024	72.56	72.56	72.56	72.56	72.13	100
Jul 19, 2024	71.52	71.52	71.52	71.52	71.09	300
Jul 18, 2024	71.92	71.92	71.92	71.92	71.49	100
Jul 17, 2024	73.14	73.14	72.87	72.87	72.43	1,800
Jul 16, 2024	71.39	73.17	71.39	73.17	72.73	1,500
Jul 15, 2024	71.10	71.10	70.74	70.74	70.31	600
Jul 12, 2024	69.99	69.99	69.75	69.75	69.33	400
Jul 11, 2024	68.95	69.16	68.95	69.08	68.66	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

VictoryShares US Small Cap Volatility Wtd ETF (CSA)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)