VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)
51.03
+0.14 (0.28%)
Inactive · Last trade price
on Apr 23, 2025
CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 51.34 | 51.39 | 51.00 | 51.03 | 51.03 | 0.28% | 18,778 |
| Apr 22, 2025 | 50.81 | 50.90 | 50.72 | 50.89 | 50.89 | 0.57% | 15,513 |
| Apr 21, 2025 | 50.84 | 50.84 | 50.52 | 50.60 | 50.60 | -0.63% | 36,763 |
| Apr 17, 2025 | 50.84 | 50.92 | 50.84 | 50.92 | 50.92 | 0.20% | 2,742 |
| Apr 16, 2025 | 50.84 | 50.84 | 50.74 | 50.82 | 50.82 | -0.07% | 2,406 |
| Apr 15, 2025 | 50.91 | 50.91 | 50.81 | 50.86 | 50.86 | -0.03% | 29,673 |
| Apr 14, 2025 | 50.89 | 50.89 | 50.71 | 50.87 | 50.87 | 0.34% | 646 |
| Apr 11, 2025 | 50.57 | 50.70 | 50.41 | 50.70 | 50.70 | 0.30% | 866 |
| Apr 10, 2025 | 50.72 | 50.72 | 50.49 | 50.55 | 50.55 | -1.39% | 4,123 |
| Apr 9, 2025 | 50.17 | 51.26 | 50.14 | 51.26 | 51.21 | 2.21% | 2,763 |
| Apr 8, 2025 | 50.74 | 50.74 | 50.07 | 50.15 | 50.10 | -0.81% | 13,032 |
| Apr 7, 2025 | 50.12 | 50.61 | 50.12 | 50.56 | 50.51 | -0.35% | 4,248 |
| Apr 4, 2025 | 50.71 | 50.75 | 50.53 | 50.74 | 50.69 | -0.67% | 8,359 |
| Apr 3, 2025 | 51.48 | 51.48 | 51.08 | 51.08 | 51.03 | -1.88% | 6,551 |
| Apr 2, 2025 | 51.60 | 52.06 | 51.60 | 52.06 | 52.01 | 0.39% | 17,967 |
| Apr 1, 2025 | 51.77 | 51.86 | 51.71 | 51.86 | 51.81 | 0.60% | 2,283 |
| Mar 31, 2025 | 50.79 | 51.63 | 50.79 | 51.55 | 51.50 | 0.39% | 1,672 |
| Mar 28, 2025 | 51.92 | 51.92 | 51.20 | 51.35 | 51.30 | -1.85% | 8,027 |
| Mar 27, 2025 | 52.17 | 52.45 | 52.17 | 52.32 | 52.27 | -0.49% | 3,062 |
| Mar 26, 2025 | 52.91 | 52.94 | 52.37 | 52.58 | 52.53 | -0.17% | 3,214 |
| Mar 25, 2025 | 52.82 | 52.82 | 52.67 | 52.67 | 52.62 | -0.26% | 1,127 |
| Mar 24, 2025 | 52.40 | 52.81 | 52.40 | 52.81 | 52.75 | 2.27% | 3,866 |
| Mar 21, 2025 | 51.77 | 51.88 | 51.57 | 51.64 | 51.59 | -0.81% | 18,871 |
| Mar 20, 2025 | 52.24 | 52.58 | 52.06 | 52.06 | 52.01 | -0.57% | 3,242 |
| Mar 19, 2025 | 52.08 | 52.62 | 52.06 | 52.36 | 52.31 | 1.24% | 6,244 |
| Mar 18, 2025 | 51.73 | 51.79 | 51.51 | 51.72 | 51.67 | -0.59% | 3,699 |
| Mar 17, 2025 | 51.50 | 52.11 | 51.50 | 52.03 | 51.97 | 1.12% | 6,236 |
| Mar 14, 2025 | 50.96 | 51.45 | 50.83 | 51.45 | 51.40 | 2.34% | 3,942 |
| Mar 13, 2025 | 51.04 | 51.04 | 50.08 | 50.27 | 50.22 | -1.52% | 3,148 |
| Mar 12, 2025 | 51.64 | 51.64 | 50.80 | 51.05 | 51.00 | -0.34% | 14,384 |
| Mar 11, 2025 | 51.45 | 51.60 | 50.95 | 51.23 | 51.17 | -0.30% | 19,103 |
| Mar 10, 2025 | 51.80 | 52.12 | 51.02 | 51.38 | 51.32 | -2.13% | 10,466 |
| Mar 7, 2025 | 52.12 | 52.64 | 51.55 | 52.50 | 52.34 | 0.35% | 17,799 |
| Mar 6, 2025 | 52.18 | 52.57 | 51.91 | 52.31 | 52.16 | -0.80% | 73,469 |
| Mar 5, 2025 | 52.36 | 52.83 | 52.06 | 52.73 | 52.58 | 0.67% | 5,377 |
| Mar 4, 2025 | 52.67 | 53.26 | 52.10 | 52.38 | 52.23 | -1.86% | 29,429 |
| Mar 3, 2025 | 54.66 | 54.66 | 53.28 | 53.38 | 53.22 | -2.12% | 5,606 |
| Feb 28, 2025 | 54.00 | 54.53 | 54.00 | 54.53 | 54.37 | 1.12% | 164 |
| Feb 27, 2025 | 54.45 | 54.45 | 53.90 | 53.93 | 53.77 | -1.02% | 2,031 |
| Feb 26, 2025 | 54.71 | 54.92 | 54.38 | 54.48 | 54.32 | -0.17% | 1,212 |
| Feb 25, 2025 | 54.54 | 54.57 | 54.39 | 54.57 | 54.42 | 0.13% | 1,012 |
| Feb 24, 2025 | 54.72 | 54.78 | 54.50 | 54.50 | 54.34 | -0.17% | 6,958 |
| Feb 21, 2025 | 56.29 | 56.29 | 54.52 | 54.60 | 54.44 | -2.28% | 3,042 |
| Feb 20, 2025 | 55.92 | 55.96 | 55.65 | 55.87 | 55.71 | -1.09% | 6,192 |
| Feb 19, 2025 | 56.45 | 56.59 | 56.41 | 56.49 | 56.32 | -0.36% | 1,861 |
| Feb 18, 2025 | 56.49 | 56.69 | 56.45 | 56.69 | 56.53 | 0.58% | 1,022 |
| Feb 14, 2025 | 56.56 | 56.56 | 56.36 | 56.36 | 56.20 | -0.15% | 773 |
| Feb 13, 2025 | 55.95 | 56.45 | 55.95 | 56.45 | 56.28 | 1.14% | 2,527 |
| Feb 12, 2025 | 55.88 | 56.01 | 55.81 | 55.81 | 55.65 | -1.26% | 2,827 |
| Feb 11, 2025 | 56.28 | 56.52 | 56.28 | 56.52 | 56.35 | 0.07% | 3,927 |
| Feb 10, 2025 | 56.72 | 56.72 | 56.32 | 56.48 | 56.32 | 0.02% | 6,296 |
| Feb 7, 2025 | 56.96 | 56.96 | 56.28 | 56.47 | 56.31 | -0.74% | 662 |
| Feb 6, 2025 | 57.06 | 57.06 | 56.60 | 56.89 | 56.73 | -0.05% | 2,108 |
| Feb 5, 2025 | 56.59 | 56.92 | 56.59 | 56.92 | 56.76 | 0.99% | 3,997 |
| Feb 4, 2025 | 55.89 | 56.40 | 55.88 | 56.36 | 56.20 | 1.06% | 10,609 |
| Feb 3, 2025 | 55.20 | 55.94 | 55.20 | 55.77 | 55.61 | -1.40% | 4,491 |
| Jan 31, 2025 | 57.09 | 57.21 | 56.56 | 56.56 | 56.40 | -0.87% | 2,058 |
| Jan 30, 2025 | 57.22 | 57.22 | 56.98 | 57.06 | 56.90 | 1.01% | 547 |
| Jan 29, 2025 | 56.76 | 56.76 | 56.37 | 56.49 | 56.33 | -0.13% | 2,647 |
| Jan 28, 2025 | 56.59 | 56.67 | 56.30 | 56.57 | 56.40 | -0.11% | 4,255 |
| Jan 27, 2025 | 56.34 | 56.63 | 56.34 | 56.63 | 56.47 | - | 2,327 |
| Jan 24, 2025 | 56.65 | 56.68 | 56.55 | 56.63 | 56.46 | -0.16% | 7,176 |
| Jan 23, 2025 | 56.57 | 56.84 | 56.57 | 56.72 | 56.56 | -0.09% | 4,870 |
| Jan 22, 2025 | 57.17 | 57.17 | 56.76 | 56.77 | 56.61 | -1.01% | 2,988 |
| Jan 21, 2025 | 56.78 | 57.35 | 56.78 | 57.35 | 57.18 | 1.71% | 1,733 |
| Jan 17, 2025 | 56.50 | 56.50 | 56.32 | 56.39 | 56.22 | 0.45% | 1,044 |
| Jan 16, 2025 | 55.77 | 56.13 | 55.77 | 56.13 | 55.97 | 0.43% | 1,569 |
| Jan 15, 2025 | 55.76 | 56.01 | 55.69 | 55.89 | 55.73 | 1.39% | 941 |
| Jan 14, 2025 | 54.80 | 55.13 | 54.58 | 55.13 | 54.97 | 2.03% | 2,445 |
| Jan 13, 2025 | 53.63 | 54.03 | 53.63 | 54.03 | 53.87 | 0.77% | 761 |
| Jan 10, 2025 | 53.76 | 53.76 | 53.29 | 53.62 | 53.47 | -1.87% | 5,585 |
| Jan 8, 2025 | 53.99 | 54.64 | 53.99 | 54.64 | 54.48 | 0.15% | 1,432 |
| Jan 7, 2025 | 55.26 | 55.26 | 54.38 | 54.56 | 54.40 | -0.74% | 4,100 |
| Jan 6, 2025 | 55.60 | 55.60 | 54.97 | 54.97 | 54.81 | -0.41% | 829 |
| Jan 3, 2025 | 54.76 | 55.19 | 54.76 | 55.19 | 55.03 | 1.05% | 1,477 |
| Jan 2, 2025 | 55.32 | 55.32 | 54.62 | 54.62 | 54.46 | -0.46% | 1,915 |
| Dec 31, 2024 | 55.13 | 55.13 | 54.76 | 54.88 | 54.72 | 0.04% | 271 |
| Dec 30, 2024 | 54.71 | 54.86 | 54.26 | 54.86 | 54.70 | -0.38% | 11,508 |
| Dec 27, 2024 | 55.58 | 55.58 | 55.07 | 55.07 | 54.91 | -1.10% | 2,282 |
| Dec 26, 2024 | 55.38 | 55.68 | 55.38 | 55.68 | 55.52 | 0.27% | 1,545 |
| Dec 24, 2024 | 55.05 | 55.53 | 55.05 | 55.53 | 55.37 | 1.10% | 3,290 |
| Dec 23, 2024 | 54.57 | 54.93 | 54.57 | 54.93 | 54.77 | -0.21% | 1,664 |
| Dec 20, 2024 | 54.92 | 55.65 | 54.92 | 55.04 | 54.88 | 0.43% | 628 |
| Dec 19, 2024 | 55.35 | 55.35 | 54.81 | 54.81 | 54.65 | -0.18% | 944 |
| Dec 18, 2024 | 57.34 | 57.34 | 54.91 | 54.91 | 54.75 | -3.57% | 2,012 |
| Dec 17, 2024 | 57.24 | 57.24 | 56.94 | 56.94 | 56.78 | -1.35% | 3,531 |
| Dec 16, 2024 | 57.53 | 57.97 | 57.53 | 57.72 | 57.55 | 0.15% | 8,443 |
| Dec 13, 2024 | 58.05 | 58.05 | 57.64 | 57.64 | 57.47 | -0.73% | 1,103 |
| Dec 12, 2024 | 58.44 | 58.44 | 58.06 | 58.06 | 57.89 | -1.11% | 3,195 |
| Dec 11, 2024 | 58.92 | 58.92 | 58.71 | 58.71 | 58.35 | 0.67% | 1,204 |
| Dec 10, 2024 | 58.74 | 58.74 | 58.32 | 58.32 | 57.96 | -0.20% | 261 |
| Dec 9, 2024 | 58.76 | 58.76 | 58.43 | 58.43 | 58.07 | -0.58% | 212 |
| Dec 6, 2024 | 58.86 | 58.86 | 58.72 | 58.77 | 58.41 | -0.15% | 890 |
| Dec 5, 2024 | 59.06 | 59.16 | 58.86 | 58.86 | 58.50 | -1.01% | 2,803 |
| Dec 4, 2024 | 59.45 | 59.47 | 59.20 | 59.46 | 59.10 | 0.27% | 14,361 |
| Dec 3, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 58.94 | -0.73% | 365 |
| Dec 2, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.37 | 0.21% | 106 |
| Nov 29, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.25 | 0.19% | 3 |
| Nov 27, 2024 | 59.67 | 59.67 | 59.50 | 59.50 | 59.13 | -0.24% | 346 |
| Nov 26, 2024 | 59.59 | 59.65 | 59.55 | 59.65 | 59.28 | -0.75% | 814 |