VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)

CSB
🏛️ États-Unis →
59.49
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 51.56 51.74 51.37 51.58 0.0M
2022-12-29 51.34 52.11 51.34 51.96 0.1M
2022-12-28 52.15 52.17 51.01 51.10 0.1M
2022-12-27 51.83 52.08 51.64 52.01 0.0M
2022-12-23 51.38 51.88 51.19 51.86 0.0M
2022-12-22 51.50 51.50 50.53 51.31 0.1M
2022-12-21 51.27 51.96 51.27 51.82 0.1M
2022-12-20 50.84 51.23 50.64 50.97 0.1M
2022-12-19 51.09 51.41 50.56 50.81 0.1M
2022-12-16 51.35 51.38 50.66 51.04 0.0M
2022-12-15 53.04 53.04 51.94 52.13 0.0M
2022-12-14 53.66 53.99 53.00 53.23 0.0M
2022-12-13 55.12 55.12 53.47 53.61 0.0M
2022-12-12 53.16 53.54 52.75 53.43 0.0M
2022-12-09 53.36 53.43 52.98 53.01 0.0M
2022-12-08 53.50 53.82 53.23 53.48 0.0M
2022-12-07 53.53 53.69 53.21 53.24 0.0M
2022-12-06 54.16 54.16 53.26 53.58 0.0M
2022-12-05 54.82 54.82 53.90 54.11 0.0M
2022-12-02 54.57 55.34 54.41 55.16 0.0M
2022-12-01 55.30 55.34 54.82 54.90 0.0M
2022-11-30 54.04 55.03 53.35 54.98 0.0M
2022-11-29 53.77 54.10 53.77 54.01 0.0M
2022-11-28 54.43 54.44 53.66 53.90 0.0M
2022-11-25 54.52 54.85 54.47 54.72 0.0M
2022-11-23 54.45 54.56 54.16 54.45 0.0M
2022-11-22 54.20 54.56 54.05 54.52 0.0M
2022-11-21 53.72 53.91 53.52 53.91 0.0M
2022-11-18 54.08 54.08 53.43 53.71 0.0M
2022-11-17 53.03 53.37 52.59 53.34 0.0M
2022-11-16 53.77 53.77 53.30 53.52 0.0M
2022-11-15 54.38 54.81 53.87 54.17 0.1M
2022-11-14 54.00 54.32 53.65 53.73 0.0M
2022-11-11 54.32 54.48 54.05 54.21 0.0M
2022-11-10 53.22 54.18 53.11 54.07 0.0M
2022-11-09 52.19 52.19 51.43 51.55 0.0M
2022-11-08 52.69 52.94 51.93 52.44 0.0M
2022-11-07 52.20 52.60 52.00 52.52 0.0M
2022-11-04 51.46 52.10 51.19 52.10 0.0M
2022-11-03 50.75 51.21 50.15 51.00 0.0M
2022-11-02 52.84 52.87 51.22 51.22 0.0M
2022-11-01 53.24 53.30 52.78 52.94 0.0M
2022-10-31 52.69 53.06 52.47 52.90 0.0M
2022-10-28 51.70 52.85 51.59 52.81 0.0M
2022-10-27 51.17 52.32 51.17 51.39 0.0M
2022-10-26 51.30 51.63 50.86 50.94 0.0M
2022-10-25 49.97 51.05 49.97 50.84 0.0M
2022-10-24 49.76 50.10 49.63 49.97 0.0M
2022-10-21 48.61 49.52 48.50 49.49 0.0M
2022-10-20 49.37 49.65 48.19 48.44 0.0M
2022-10-19 49.50 49.64 48.72 49.27 0.1M
2022-10-18 50.18 50.33 49.41 49.78 0.0M
2022-10-17 48.90 49.22 48.67 49.19 0.0M
2022-10-14 49.17 49.22 47.97 48.07 0.0M
2022-10-13 46.99 48.96 46.51 48.82 0.0M
2022-10-12 47.62 47.80 47.25 47.45 0.1M
2022-10-11 47.31 48.11 47.14 47.72 0.1M
2022-10-10 48.48 48.48 47.26 47.60 0.1M
2022-10-07 48.24 48.24 47.21 47.42 0.0M
2022-10-06 48.75 48.87 48.28 48.51 0.0M
2022-10-05 49.42 49.42 48.33 48.89 0.0M
2022-10-04 48.52 49.31 48.26 49.31 0.0M
2022-10-03 47.00 47.85 46.63 47.67 0.0M
2022-09-30 46.99 47.35 46.33 46.33 0.0M
2022-09-29 47.75 47.75 46.53 47.01 0.0M
2022-09-28 47.56 48.39 47.25 48.15 0.0M
2022-09-27 48.05 48.17 46.91 47.16 0.0M
2022-09-26 47.85 48.53 47.55 47.71 0.1M
2022-09-23 48.99 48.99 47.67 48.23 0.0M
2022-09-22 49.94 49.94 49.22 49.28 0.1M
2022-09-21 51.01 51.25 50.19 50.19 0.0M
2022-09-20 50.98 50.98 50.19 50.64 0.0M
2022-09-19 50.39 51.25 50.39 51.25 0.0M
2022-09-16 50.33 50.65 50.01 50.62 0.1M
2022-09-15 51.06 51.28 50.65 50.86 0.0M
2022-09-14 51.40 51.40 50.66 51.15 0.0M
2022-09-13 52.94 52.94 51.11 51.34 0.0M
2022-09-12 52.91 53.44 52.91 53.27 0.0M
2022-09-09 51.97 52.67 51.97 52.63 0.0M
2022-09-08 51.88 52.00 51.29 52.00 0.0M
2022-09-07 51.32 52.10 51.28 52.04 0.0M
2022-09-06 52.12 52.12 51.16 51.35 0.0M
2022-09-02 52.86 53.06 51.94 52.11 0.0M
2022-09-01 52.70 52.70 52.07 52.55 0.1M
2022-08-31 53.66 53.66 52.86 52.86 0.0M
2022-08-30 54.44 54.44 53.42 53.60 0.1M
2022-08-29 54.85 54.85 54.13 54.28 0.0M
2022-08-26 56.29 56.29 54.66 54.76 0.0M
2022-08-25 55.60 56.18 55.50 56.16 0.0M
2022-08-24 55.78 55.78 55.24 55.46 0.0M
2022-08-23 56.06 56.18 55.62 55.62 0.0M
2022-08-22 56.70 56.70 55.82 55.99 0.0M
2022-08-19 57.56 57.56 56.84 57.10 0.0M
2022-08-18 57.59 57.75 57.33 57.75 0.0M
2022-08-17 57.75 57.75 57.05 57.44 0.0M
2022-08-16 57.50 58.22 57.34 58.07 0.0M
2022-08-15 57.13 57.54 56.76 57.51 0.0M
2022-08-12 56.61 57.32 56.40 57.32 0.0M
2022-08-11 56.68 56.68 56.10 56.43 0.0M
2022-08-10 55.85 55.93 55.55 55.78 0.0M
2022-08-09 55.45 55.45 54.68 54.94 0.0M
2022-08-08 55.64 55.81 55.15 55.40 0.0M
2022-08-05 54.80 55.01 54.62 54.98 0.0M
2022-08-04 56.10 56.10 55.21 55.24 0.1M
2022-08-03 55.85 55.85 55.09 55.67 0.0M
2022-08-02 56.50 56.50 55.47 55.55 0.1M
2022-08-01 55.49 56.40 55.17 56.09 0.0M
2022-07-29 55.41 55.82 55.21 55.64 0.1M
2022-07-28 54.96 55.30 54.47 55.23 0.0M
2022-07-27 54.05 54.82 53.89 54.66 0.0M
2022-07-26 53.63 53.90 53.47 53.80 0.0M
2022-07-25 53.77 53.97 53.60 53.82 0.1M
2022-07-22 54.05 54.05 53.15 53.58 0.0M
2022-07-21 53.71 53.91 53.23 53.85 0.0M
2022-07-20 53.73 54.06 53.42 53.97 0.0M
2022-07-19 52.85 53.77 52.85 53.68 0.1M
2022-07-18 52.74 52.93 52.20 52.29 0.0M
2022-07-15 51.92 52.39 51.52 52.27 0.0M
2022-07-14 51.29 51.34 50.61 51.28 0.0M
2022-07-13 51.64 51.91 51.17 51.71 0.0M
2022-07-12 52.15 52.40 51.55 51.83 0.1M
2022-07-11 52.00 52.09 51.69 51.86 0.0M
2022-07-08 52.60 52.60 51.98 52.23 0.1M
2022-07-07 52.47 52.81 52.32 52.54 0.1M
2022-07-06 52.63 52.63 51.60 52.01 0.1M
2022-07-05 52.53 52.70 51.43 52.70 0.0M
2022-07-01 52.55 53.00 51.95 53.00 0.0M
2022-06-30 52.11 52.65 51.65 52.36 0.0M
2022-06-29 53.22 53.22 52.16 52.41 0.0M
2022-06-28 53.98 54.29 53.00 53.01 0.0M
2022-06-27 53.66 53.82 53.24 53.64 0.0M
2022-06-24 52.08 53.27 52.08 53.22 0.0M
2022-06-23 51.81 51.87 51.25 51.76 0.0M
2022-06-22 52.03 52.03 51.18 51.60 0.0M
2022-06-21 51.78 52.07 51.21 51.71 0.0M
2022-06-17 51.23 51.74 50.82 51.01 0.0M
2022-06-16 52.04 52.04 50.63 50.89 0.0M
2022-06-15 52.87 53.37 52.26 52.88 0.0M
2022-06-14 52.83 52.84 52.04 52.49 0.0M
2022-06-13 53.72 53.76 52.44 52.57 0.0M
2022-06-10 54.84 54.87 54.18 54.46 0.0M
2022-06-09 56.33 56.44 55.64 55.65 0.0M
2022-06-08 56.87 56.87 56.24 56.29 0.0M
2022-06-07 56.74 57.15 56.49 57.15 0.0M
2022-06-06 57.40 57.40 56.64 56.98 0.0M
2022-06-03 56.96 56.96 56.33 56.58 0.0M
2022-06-02 56.07 57.04 55.87 56.94 0.1M
2022-06-01 56.73 56.73 55.60 56.21 0.0M
2022-05-31 56.39 56.54 55.85 56.45 0.0M
2022-05-27 56.10 56.51 56.09 56.51 0.0M
2022-05-26 55.58 56.18 55.30 55.88 0.0M
2022-05-25 54.20 55.23 54.20 55.00 0.0M
2022-05-24 53.93 54.27 53.04 54.21 0.0M
2022-05-23 54.25 54.70 53.91 54.32 0.0M
2022-05-20 54.76 54.76 52.78 53.72 0.0M
2022-05-19 54.31 54.63 53.64 54.02 0.0M
2022-05-18 55.59 55.59 54.25 54.59 0.0M
2022-05-17 55.33 55.87 55.16 55.86 0.0M
2022-05-16 54.49 54.80 54.22 54.59 0.0M
2022-05-13 54.63 54.75 54.11 54.45 0.0M
2022-05-12 53.20 53.83 53.10 53.81 0.0M
2022-05-11 54.30 54.71 53.29 53.29 0.0M
2022-05-10 55.33 55.33 53.18 53.85 0.0M
2022-05-09 54.30 55.06 54.30 54.75 0.0M
2022-05-06 55.53 55.53 54.26 54.83 0.0M
2022-05-05 56.38 56.38 54.70 55.27 0.0M
2022-05-04 55.61 56.58 53.04 56.58 0.0M
2022-05-03 55.28 55.46 54.29 55.21 0.0M
2022-05-02 54.54 55.37 53.91 54.83 0.0M
2022-04-29 56.20 56.20 54.56 54.76 0.0M
2022-04-28 56.26 56.32 55.09 56.14 0.0M
2022-04-27 55.40 55.93 55.15 55.29 0.0M
2022-04-26 56.75 56.75 55.46 55.55 0.0M
2022-04-25 57.02 57.02 55.63 56.95 0.0M
2022-04-22 58.65 58.65 57.19 57.26 0.0M
2022-04-21 59.07 59.53 58.41 58.64 0.0M
2022-04-20 59.05 59.36 59.03 59.12 0.0M
2022-04-19 57.59 58.53 57.59 58.49 0.0M
2022-04-18 57.65 57.76 57.14 57.46 0.0M
2022-04-14 57.87 58.00 57.40 57.42 0.1M
2022-04-13 56.73 57.63 56.73 57.60 0.0M
2022-04-12 57.19 57.62 56.72 56.89 0.0M
2022-04-11 57.09 57.37 56.55 56.55 0.2M
2022-04-08 57.68 57.68 57.03 57.05 0.0M
2022-04-07 57.24 57.28 56.37 57.03 0.0M
2022-04-06 57.71 57.71 56.85 56.97 0.0M
2022-04-05 58.56 58.79 57.40 57.50 0.0M
2022-04-04 58.98 58.98 57.91 58.39 0.0M
2022-04-01 58.84 58.84 58.11 58.82 0.0M
2022-03-31 58.95 59.09 58.34 58.44 0.0M
2022-03-30 59.99 59.99 58.64 58.84 0.0M
2022-03-29 59.39 59.96 59.26 59.91 0.0M
2022-03-28 59.42 59.42 58.37 58.78 0.0M
2022-03-25 58.89 59.31 58.74 59.31 0.0M
2022-03-24 58.54 58.55 58.06 58.55 0.0M
2022-03-23 59.23 59.23 58.01 58.11 0.0M
2022-03-22 59.67 60.02 59.12 59.35 0.0M
2022-03-21 60.10 60.14 59.25 59.60 0.0M
2022-03-18 59.61 59.77 59.01 59.60 0.0M
2022-03-17 59.43 59.89 59.09 59.58 0.0M
2022-03-16 59.16 59.41 58.60 59.41 0.0M
2022-03-15 58.88 58.88 58.10 58.65 0.0M
2022-03-14 58.85 58.92 58.16 58.47 0.0M
2022-03-11 58.99 59.17 58.29 58.29 0.0M
2022-03-10 58.01 58.86 57.86 58.74 0.0M
2022-03-09 59.15 59.28 58.55 58.55 0.0M
2022-03-08 58.72 59.34 58.32 58.42 0.1M
2022-03-07 59.73 59.81 58.49 58.51 0.0M
2022-03-04 59.64 59.64 58.81 59.46 0.0M
2022-03-03 59.72 59.82 59.20 59.78 0.0M
2022-03-02 57.91 59.64 57.91 59.37 0.0M
2022-03-01 59.15 59.15 57.36 57.65 0.0M
2022-02-28 59.06 59.32 58.68 59.16 0.1M
2022-02-25 57.85 59.28 57.72 59.17 0.0M
2022-02-24 56.73 57.62 56.15 57.44 0.0M
2022-02-23 58.49 58.49 57.06 57.24 0.0M
2022-02-22 58.76 58.76 57.76 58.06 0.1M
2022-02-18 58.86 59.02 58.59 58.67 0.1M
2022-02-17 59.57 59.57 58.65 58.83 0.1M
2022-02-16 59.45 59.83 59.21 59.66 0.0M
2022-02-15 59.36 59.66 59.27 59.46 0.0M
2022-02-14 58.80 59.07 58.40 58.69 0.0M
2022-02-11 58.59 59.45 58.55 58.62 0.0M
2022-02-10 59.62 59.62 58.45 58.46 0.0M
2022-02-09 60.19 60.19 59.40 59.61 0.0M
2022-02-08 59.01 59.99 58.93 59.89 0.1M
2022-02-07 58.86 58.95 58.42 58.78 0.0M
2022-02-04 59.27 59.27 57.96 58.70 0.0M
2022-02-03 59.40 59.64 58.87 59.07 0.0M
2022-02-02 59.72 59.72 58.98 59.37 0.0M
2022-02-01 59.50 59.68 58.81 59.66 0.1M
2022-01-31 58.59 59.39 58.11 59.39 0.1M
2022-01-28 58.51 58.82 57.34 58.59 0.0M
2022-01-27 59.34 59.77 58.00 58.37 0.0M
2022-01-26 60.35 60.37 58.09 58.81 0.0M
2022-01-25 59.84 60.27 58.49 59.77 0.0M
2022-01-24 58.76 60.10 58.12 60.09 0.0M
2022-01-21 58.95 60.17 58.85 58.85 0.0M
2022-01-20 60.35 60.87 58.96 59.09 0.1M
2022-01-19 61.67 61.67 60.37 60.37 0.0M
2022-01-18 62.25 62.25 61.16 61.42 0.0M
2022-01-14 61.37 62.28 61.37 62.28 0.0M
2022-01-13 62.13 62.50 61.66 62.09 0.1M
2022-01-12 62.16 62.16 61.28 61.56 0.0M
2022-01-11 62.19 62.19 61.19 61.85 0.0M
2022-01-10 62.43 62.43 61.74 62.06 0.0M
2022-01-07 62.66 62.66 62.20 62.40 0.0M
2022-01-06 62.36 62.80 62.18 62.65 0.0M
2022-01-05 62.80 63.19 62.08 62.17 0.0M
2022-01-04 62.15 62.99 62.15 62.62 0.0M
2022-01-03 61.91 62.23 61.53 61.92 0.0M