VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

VSMV
🏛️ États-Unis →
53.38
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:56 53.11 53.11 53.11 53.11 1.0K
10:30 53.03 53.03 53.03 53.03 0.6K
10:35 53.02 53.02 53.02 53.02 0.6K
12:53 53.13 53.13 53.13 53.13 0.2K
12:57 53.16 53.16 53.16 53.16 0.1K
13:35 53.18 53.18 53.18 53.18 0.3K
13:39 53.13 53.13 53.13 53.13 0.2K
14:40 53.35 53.35 53.35 53.35 0.7K
15:47 53.37 53.37 53.37 53.37 0.4K
15:59 53.38 53.38 53.38 53.38 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 53.11 53.38 53.02 53.38 0.0M
2025-09-25 52.81 52.96 52.65 52.77 0.0M
2025-09-24 53.07 53.11 52.95 52.95 0.0M
2025-09-23 52.96 53.25 52.96 53.06 0.0M
2025-09-22 52.76 53.09 52.76 53.05 0.0M
2025-09-19 52.96 52.97 52.75 52.85 0.0M
2025-09-18 52.83 52.88 52.74 52.82 0.0M
2025-09-17 52.86 52.87 52.70 52.70 0.0M
2025-09-16 52.46 52.61 52.43 52.51 0.0M
2025-09-15 52.48 52.50 52.35 52.43 0.0M
2025-09-12 52.51 52.54 52.40 52.40 0.0M
2025-09-11 52.38 52.59 52.38 52.59 0.0M
2025-09-10 52.06 52.06 51.81 51.92 0.0M
2025-09-09 52.15 52.21 52.11 52.17 0.0M
2025-09-08 52.20 52.24 52.01 52.20 0.0M
2025-09-05 52.33 52.34 52.29 52.34 0.0M
2025-09-04 52.01 52.46 52.01 52.43 0.0M
2025-09-03 52.18 52.18 51.91 52.10 0.0M
2025-09-02 51.49 51.80 51.49 51.78 0.0M
2025-08-29 51.78 51.87 51.75 51.85 0.0M
2025-08-28 51.48 51.70 51.48 51.67 0.0M
2025-08-27 51.36 51.62 51.36 51.62 0.0M
2025-08-26 51.28 51.47 51.27 51.47 0.0M
2025-08-25 51.47 51.65 51.39 51.40 0.0M
2025-08-22 51.64 51.67 51.59 51.59 0.0M
2025-08-21 51.20 51.20 51.09 51.09 0.0M
2025-08-20 51.36 51.50 51.29 51.31 0.0M
2025-08-19 51.21 51.37 51.15 51.22 0.0M
2025-08-18 51.06 51.08 50.96 50.99 0.0M
2025-08-15 51.13 51.13 50.94 50.98 0.0M
2025-08-14 51.02 51.02 50.86 51.00 0.0M
2025-08-13 50.78 51.06 50.78 51.06 0.0M
2025-08-12 50.37 50.53 50.33 50.50 0.0M
2025-08-11 50.35 50.36 50.08 50.16 0.0M
2025-08-08 50.12 50.31 50.07 50.24 0.0M
2025-08-07 49.68 49.77 49.62 49.77 0.0M
2025-08-06 49.46 49.85 49.46 49.74 0.0M
2025-08-05 49.28 49.37 49.24 49.26 0.0M
2025-08-04 49.10 49.25 49.10 49.25 0.0M
2025-08-01 49.07 49.14 48.71 48.85 0.0M
2025-07-31 49.63 49.71 49.21 49.21 0.0M
2025-07-30 50.15 50.17 49.76 49.83 0.0M
2025-07-29 50.13 50.26 50.08 50.18 0.0M
2025-07-28 50.27 50.27 50.11 50.11 0.0M
2025-07-25 50.22 50.35 50.22 50.35 0.0M
2025-07-24 50.28 50.37 50.23 50.23 0.0M
2025-07-23 50.00 50.30 50.00 50.30 0.0M
2025-07-22 49.38 49.80 49.38 49.80 0.0M
2025-07-21 49.43 49.53 49.33 49.33 0.0M
2025-07-18 49.49 49.49 49.22 49.23 0.0M
2025-07-17 49.18 49.34 49.18 49.30 0.0M
2025-07-16 48.97 49.18 48.97 49.18 0.0M
2025-07-15 49.28 49.28 48.84 48.84 0.0M
2025-07-14 49.17 49.39 49.17 49.29 0.0M
2025-07-11 49.19 49.34 49.19 49.20 0.0M
2025-07-10 49.28 49.66 49.28 49.48 0.0M
2025-07-09 49.45 49.52 49.45 49.52 0.0M
2025-07-08 49.56 49.75 49.53 49.57 0.0M
2025-07-07 49.78 49.78 49.45 49.62 0.0M
2025-07-03 49.94 50.02 49.94 49.94 0.0M
2025-07-02 49.57 49.73 49.54 49.72 0.0M
2025-07-01 49.36 49.90 49.36 49.78 0.0M
2025-06-30 49.03 49.28 49.01 49.28 0.0M
2025-06-27 49.05 49.05 48.83 48.95 0.0M
2025-06-26 48.77 48.93 48.77 48.91 0.1M
2025-06-25 48.67 48.67 48.60 48.63 0.0M
2025-06-24 48.88 48.88 48.80 48.80 0.0M
2025-06-23 48.56 48.86 48.56 48.86 0.0M
2025-06-20 48.69 48.69 48.39 48.49 0.0M
2025-06-18 48.68 48.70 48.48 48.48 0.0M
2025-06-17 48.77 48.81 48.58 48.58 0.0M
2025-06-16 49.07 49.07 48.82 48.92 0.0M
2025-06-13 48.95 49.00 48.80 48.83 0.0M
2025-06-12 48.88 49.12 48.88 49.09 0.0M
2025-06-11 48.89 48.97 48.72 48.87 0.0M
2025-06-10 49.07 49.21 49.04 49.12 0.0M
2025-06-09 49.06 49.13 48.91 48.98 0.0M
2025-06-06 49.22 49.25 49.09 49.25 0.0M
2025-06-05 48.80 48.84 48.65 48.65 0.0M
2025-06-04 49.02 49.10 48.86 48.86 0.0M
2025-06-03 48.77 49.04 48.65 49.04 0.0M
2025-06-02 48.61 48.80 48.52 48.80 0.0M
2025-05-30 48.58 48.84 48.52 48.84 0.0M
2025-05-29 48.69 48.69 48.45 48.60 0.0M
2025-05-28 49.00 49.01 48.51 48.51 0.0M
2025-05-27 48.61 48.89 48.56 48.89 0.0M
2025-05-23 48.03 48.48 47.64 48.15 0.0M
2025-05-22 48.48 48.71 48.44 48.48 0.0M
2025-05-21 48.90 49.04 48.60 48.60 0.0M
2025-05-20 49.23 49.32 49.21 49.21 0.0M
2025-05-19 49.05 49.31 49.03 49.30 0.0M
2025-05-16 48.97 49.26 48.97 49.26 0.0M
2025-05-15 48.24 48.83 48.24 48.83 0.0M
2025-05-14 48.25 48.31 48.14 48.14 0.0M
2025-05-13 48.54 48.68 48.44 48.44 0.0M
2025-05-12 48.82 48.82 48.38 48.76 0.0M
2025-05-09 48.05 48.05 47.82 47.89 0.0M
2025-05-08 48.67 48.67 47.99 47.99 0.0M
2025-05-07 48.16 48.16 47.87 47.93 0.0M
2025-05-06 48.09 48.13 47.91 47.97 0.0M
2025-05-05 48.08 48.34 48.08 48.17 0.0M
2025-05-02 48.37 48.39 48.18 48.39 0.0M
2025-05-01 48.17 48.26 47.97 47.99 0.0M
2025-04-30 47.78 48.24 47.45 48.20 0.0M
2025-04-29 48.01 48.07 47.99 48.07 0.0M
2025-04-28 47.55 47.81 47.55 47.81 0.0M
2025-04-25 47.27 47.60 47.27 47.60 0.0M
2025-04-24 46.79 47.40 46.79 47.34 0.0M
2025-04-23 47.34 47.39 46.65 46.88 0.0M
2025-04-22 46.13 46.58 46.10 46.57 0.0M
2025-04-21 46.21 46.21 45.16 45.57 0.0M
2025-04-17 46.57 46.74 46.57 46.57 0.0M
2025-04-16 46.88 46.88 46.09 46.22 0.0M
2025-04-15 47.01 47.07 46.84 46.87 0.0M
2025-04-14 46.94 47.11 46.83 47.01 0.0M
2025-04-11 45.63 46.68 45.45 46.48 0.0M
2025-04-10 45.81 45.83 44.42 45.57 0.0M
2025-04-09 43.89 46.25 43.40 46.25 0.0M
2025-04-08 45.59 45.59 43.33 43.70 0.0M
2025-04-07 44.70 45.53 43.90 44.24 0.0M
2025-04-04 47.01 47.01 44.92 44.95 0.0M
2025-04-03 47.54 48.09 47.54 47.60 0.0M
2025-04-02 48.32 48.90 48.32 48.79 0.0M
2025-04-01 48.38 48.53 48.27 48.50 0.0M
2025-03-31 47.70 48.49 47.70 48.43 0.0M
2025-03-28 48.28 48.32 47.91 47.91 0.0M
2025-03-27 48.55 48.55 48.34 48.46 0.0M
2025-03-26 48.51 48.53 48.27 48.33 0.0M
2025-03-25 48.46 48.46 48.13 48.31 0.0M
2025-03-24 48.21 48.36 48.12 48.34 0.0M
2025-03-21 47.67 47.88 47.60 47.87 0.0M
2025-03-20 48.28 48.32 47.89 48.04 0.0M
2025-03-19 47.93 48.28 47.83 48.18 0.0M
2025-03-18 47.90 47.90 47.70 47.81 0.0M
2025-03-17 47.89 48.19 47.74 48.04 0.0M
2025-03-14 47.36 47.58 47.33 47.58 0.0M
2025-03-13 47.29 47.29 46.80 46.86 0.0M
2025-03-12 47.37 47.43 47.02 47.23 0.0M
2025-03-11 47.85 47.99 47.54 47.67 0.0M
2025-03-10 48.55 48.71 47.99 48.25 0.0M
2025-03-07 48.68 49.00 48.51 48.87 0.0M
2025-03-06 48.59 48.92 48.47 48.78 0.0M
2025-03-05 48.62 49.14 48.47 49.01 0.0M
2025-03-04 49.06 49.20 48.74 48.74 0.0M
2025-03-03 49.67 49.71 49.10 49.30 0.0M
2025-02-28 49.12 49.53 48.96 49.53 0.0M
2025-02-27 49.52 49.52 49.04 49.09 0.0M
2025-02-26 49.31 49.31 49.16 49.16 0.0M
2025-02-25 49.52 49.62 49.43 49.62 0.0M
2025-02-24 49.17 49.45 49.16 49.30 0.0M
2025-02-21 49.38 49.48 49.18 49.20 0.0M
2025-02-20 49.47 49.69 49.40 49.58 0.0M
2025-02-19 49.31 49.75 49.31 49.75 0.0M
2025-02-18 49.21 49.40 49.21 49.40 0.0M
2025-02-14 49.41 49.41 49.22 49.22 0.0M
2025-02-13 49.04 49.41 49.04 49.41 0.0M
2025-02-12 49.13 49.13 48.99 48.99 0.0M
2025-02-11 49.14 49.26 49.14 49.26 0.0M
2025-02-10 48.85 49.11 48.85 49.08 0.0M
2025-02-07 49.29 49.29 48.82 48.82 0.0M
2025-02-06 49.22 49.27 49.02 49.27 0.0M
2025-02-05 49.02 49.37 49.02 49.37 0.0M
2025-02-04 48.94 49.29 48.93 49.23 0.0M
2025-02-03 48.58 49.21 48.58 49.12 0.0M
2025-01-31 49.48 49.61 49.15 49.17 0.0M
2025-01-30 49.45 49.53 49.24 49.40 0.0M
2025-01-29 49.43 49.47 49.32 49.40 0.0M
2025-01-28 49.38 49.60 49.27 49.27 0.0M
2025-01-27 48.71 49.51 48.71 49.51 0.0M
2025-01-24 49.19 49.19 49.02 49.10 0.0M
2025-01-23 49.02 49.14 49.01 49.14 0.0M
2025-01-22 49.12 49.22 49.07 49.14 0.0M
2025-01-21 49.03 49.05 48.92 49.05 0.0M
2025-01-17 49.04 49.05 48.87 48.93 0.0M
2025-01-16 48.51 48.73 48.47 48.73 0.0M
2025-01-15 48.67 48.72 48.53 48.64 0.0M
2025-01-14 48.07 48.28 47.99 48.19 0.0M
2025-01-13 47.63 47.95 47.62 47.95 0.0M
2025-01-10 48.05 48.05 47.74 47.76 0.0M
2025-01-08 47.93 48.24 47.93 48.24 0.0M
2025-01-07 48.24 48.39 48.00 48.09 0.0M
2025-01-06 48.40 48.48 48.15 48.15 0.0M
2025-01-03 48.00 48.20 48.00 48.12 0.1M
2025-01-02 48.14 48.14 47.62 47.77 0.0M