VictoryShares WestEnd U.S. Sector ETF (MODL)
NASDAQ: MODL · Real-Time Price · USD
47.66
+0.06 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
47.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
MODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.64 | 47.87 | 47.64 | 47.66 | 47.66 | 0.13% | 42,789 |
| Dec 4, 2025 | 47.77 | 47.77 | 47.45 | 47.60 | 47.60 | -0.15% | 26,203 |
| Dec 3, 2025 | 47.40 | 47.74 | 47.40 | 47.67 | 47.67 | 0.40% | 24,973 |
| Dec 2, 2025 | 47.56 | 47.61 | 47.43 | 47.48 | 47.48 | 0.20% | 9,827 |
| Dec 1, 2025 | 47.49 | 47.61 | 47.38 | 47.38 | 47.38 | -0.74% | 22,509 |
| Nov 28, 2025 | 47.63 | 47.74 | 47.58 | 47.74 | 47.73 | 0.41% | 15,308 |
| Nov 26, 2025 | 47.37 | 47.63 | 47.37 | 47.54 | 47.54 | 0.60% | 24,020 |
| Nov 25, 2025 | 46.91 | 47.30 | 46.80 | 47.26 | 47.26 | 1.18% | 29,177 |
| Nov 24, 2025 | 46.45 | 46.80 | 46.45 | 46.71 | 46.71 | 1.26% | 22,536 |
| Nov 21, 2025 | 45.78 | 46.46 | 45.75 | 46.13 | 46.13 | 1.13% | 34,836 |
| Nov 20, 2025 | 46.82 | 46.98 | 45.61 | 45.61 | 45.61 | -1.16% | 84,695 |
| Nov 19, 2025 | 46.12 | 46.51 | 45.94 | 46.15 | 46.15 | 0.18% | 26,760 |
| Nov 18, 2025 | 46.26 | 46.35 | 45.85 | 46.07 | 46.07 | -0.57% | 57,772 |
| Nov 17, 2025 | 46.80 | 46.87 | 46.16 | 46.33 | 46.33 | -0.63% | 124,705 |
| Nov 14, 2025 | 46.24 | 46.90 | 46.24 | 46.62 | 46.62 | -0.23% | 22,713 |
| Nov 13, 2025 | 47.20 | 47.26 | 46.73 | 46.73 | 46.73 | -1.54% | 271,893 |
| Nov 12, 2025 | 47.65 | 47.65 | 47.33 | 47.46 | 47.46 | 0.08% | 32,750 |
| Nov 11, 2025 | 47.16 | 47.50 | 47.13 | 47.42 | 47.42 | 0.37% | 50,902 |
| Nov 10, 2025 | 46.98 | 47.32 | 46.90 | 47.25 | 47.25 | 1.42% | 41,375 |
| Nov 7, 2025 | 46.36 | 46.61 | 45.99 | 46.59 | 46.59 | 0.07% | 69,089 |
| Nov 6, 2025 | 47.01 | 47.01 | 46.53 | 46.56 | 46.55 | -1.00% | 27,347 |
| Nov 5, 2025 | 46.83 | 47.21 | 46.83 | 47.03 | 47.02 | 0.40% | 25,074 |
| Nov 4, 2025 | 46.84 | 47.16 | 46.81 | 46.84 | 46.83 | -1.04% | 43,530 |
| Nov 3, 2025 | 47.53 | 47.53 | 47.25 | 47.33 | 47.32 | 0.09% | 22,762 |
| Oct 31, 2025 | 47.58 | 47.58 | 47.09 | 47.29 | 47.28 | 0.35% | 19,870 |
| Oct 30, 2025 | 47.37 | 47.51 | 47.13 | 47.13 | 47.11 | -1.01% | 22,750 |
| Oct 29, 2025 | 47.77 | 47.77 | 47.50 | 47.61 | 47.59 | -0.20% | 17,513 |
| Oct 28, 2025 | 47.62 | 47.80 | 47.60 | 47.70 | 47.69 | 0.23% | 13,146 |
| Oct 27, 2025 | 47.44 | 47.64 | 47.40 | 47.59 | 47.58 | 1.16% | 94,377 |
| Oct 24, 2025 | 46.98 | 47.15 | 46.98 | 47.05 | 47.03 | 0.86% | 24,355 |
| Oct 23, 2025 | 46.44 | 46.72 | 46.44 | 46.65 | 46.63 | 0.33% | 19,968 |
| Oct 22, 2025 | 46.74 | 46.74 | 46.21 | 46.49 | 46.48 | -0.47% | 162,273 |
| Oct 21, 2025 | 46.75 | 46.79 | 46.65 | 46.71 | 46.70 | -0.11% | 17,561 |
| Oct 20, 2025 | 46.52 | 46.80 | 46.52 | 46.76 | 46.75 | 1.00% | 11,604 |
| Oct 17, 2025 | 45.91 | 46.31 | 45.86 | 46.30 | 46.28 | 0.60% | 24,685 |
| Oct 16, 2025 | 46.45 | 46.65 | 45.86 | 46.02 | 46.01 | -0.69% | 45,442 |
| Oct 15, 2025 | 46.45 | 46.66 | 46.04 | 46.34 | 46.33 | 0.50% | 99,106 |
| Oct 14, 2025 | 45.92 | 46.32 | 45.92 | 46.11 | 46.10 | -0.01% | 165,677 |
| Oct 13, 2025 | 45.98 | 46.17 | 45.94 | 46.12 | 46.10 | 1.39% | 11,480 |
| Oct 10, 2025 | 46.70 | 46.75 | 45.48 | 45.48 | 45.47 | -2.42% | 19,421 |
| Oct 9, 2025 | 46.67 | 46.68 | 46.48 | 46.61 | 46.60 | -0.13% | 31,338 |
| Oct 8, 2025 | 46.48 | 46.70 | 46.48 | 46.67 | 46.62 | 0.50% | 25,801 |
| Oct 7, 2025 | 46.67 | 46.67 | 46.41 | 46.44 | 46.39 | -0.35% | 14,931 |
| Oct 6, 2025 | 46.43 | 46.63 | 46.42 | 46.60 | 46.55 | 0.40% | 24,143 |
| Oct 3, 2025 | 46.45 | 46.67 | 46.41 | 46.42 | 46.37 | -0.03% | 10,652 |
| Oct 2, 2025 | 46.53 | 46.53 | 46.27 | 46.43 | 46.38 | 0.02% | 47,221 |
| Oct 1, 2025 | 45.97 | 46.47 | 45.97 | 46.42 | 46.37 | 0.44% | 17,679 |
| Sep 30, 2025 | 45.98 | 46.23 | 45.90 | 46.22 | 46.17 | 0.38% | 35,978 |
| Sep 29, 2025 | 46.12 | 46.15 | 45.99 | 46.04 | 45.99 | 0.25% | 12,439 |
| Sep 26, 2025 | 45.79 | 45.94 | 45.71 | 45.93 | 45.88 | 0.53% | 25,906 |
| Sep 25, 2025 | 45.71 | 45.78 | 45.53 | 45.68 | 45.64 | -0.60% | 26,290 |
| Sep 24, 2025 | 46.11 | 46.11 | 45.86 | 45.96 | 45.91 | -0.30% | 46,131 |
| Sep 23, 2025 | 46.34 | 46.34 | 46.04 | 46.09 | 46.05 | -0.63% | 11,667 |
| Sep 22, 2025 | 46.20 | 46.40 | 46.18 | 46.38 | 46.34 | 0.24% | 19,009 |
| Sep 19, 2025 | 46.11 | 46.27 | 46.03 | 46.27 | 46.22 | 0.51% | 16,818 |
| Sep 18, 2025 | 46.08 | 46.18 | 45.96 | 46.04 | 45.99 | 0.34% | 21,818 |
| Sep 17, 2025 | 45.82 | 45.91 | 45.65 | 45.88 | 45.83 | 0.04% | 14,050 |
| Sep 16, 2025 | 45.94 | 45.94 | 45.80 | 45.86 | 45.81 | -0.11% | 18,558 |
| Sep 15, 2025 | 45.86 | 45.93 | 45.83 | 45.91 | 45.86 | 0.55% | 82,740 |
| Sep 12, 2025 | 45.64 | 45.74 | 45.61 | 45.66 | 45.61 | 0.02% | 15,344 |
| Sep 11, 2025 | 45.50 | 45.65 | 45.49 | 45.65 | 45.60 | 0.75% | 10,964 |
| Sep 10, 2025 | 45.53 | 45.53 | 45.21 | 45.31 | 45.26 | 0.03% | 29,109 |
| Sep 9, 2025 | 45.09 | 45.31 | 45.05 | 45.30 | 45.25 | 0.57% | 20,361 |
| Sep 8, 2025 | 45.08 | 45.12 | 44.97 | 45.04 | 44.99 | 0.17% | 31,748 |
| Sep 5, 2025 | 45.26 | 45.26 | 44.78 | 44.96 | 44.89 | -0.21% | 63,640 |
| Sep 4, 2025 | 44.76 | 45.08 | 44.70 | 45.06 | 44.98 | 0.86% | 67,357 |
| Sep 3, 2025 | 44.62 | 44.72 | 44.50 | 44.67 | 44.60 | 0.80% | 33,007 |
| Sep 2, 2025 | 44.11 | 44.37 | 43.97 | 44.32 | 44.25 | -0.54% | 42,211 |
| Aug 29, 2025 | 44.73 | 44.73 | 44.50 | 44.56 | 44.49 | -0.58% | 21,338 |
| Aug 28, 2025 | 44.70 | 44.84 | 44.64 | 44.82 | 44.75 | 0.34% | 21,960 |
| Aug 27, 2025 | 44.57 | 44.70 | 44.55 | 44.67 | 44.60 | 0.19% | 18,791 |
| Aug 26, 2025 | 44.46 | 44.60 | 44.40 | 44.59 | 44.51 | 0.25% | 10,794 |
| Aug 25, 2025 | 44.55 | 44.63 | 44.45 | 44.48 | 44.40 | -0.31% | 27,728 |
| Aug 22, 2025 | 44.20 | 44.69 | 44.20 | 44.61 | 44.54 | 1.32% | 16,763 |
| Aug 21, 2025 | 44.08 | 44.17 | 43.93 | 44.03 | 43.96 | -0.47% | 36,495 |
| Aug 20, 2025 | 44.27 | 44.29 | 43.86 | 44.24 | 44.17 | -0.18% | 28,665 |
| Aug 19, 2025 | 44.56 | 44.56 | 44.27 | 44.32 | 44.25 | -0.65% | 18,657 |
| Aug 18, 2025 | 44.58 | 44.64 | 44.54 | 44.61 | 44.54 | -0.04% | 35,014 |
| Aug 15, 2025 | 44.81 | 44.81 | 44.57 | 44.63 | 44.56 | -0.10% | 63,250 |
| Aug 14, 2025 | 44.47 | 44.73 | 44.47 | 44.67 | 44.60 | 0.17% | 53,572 |
| Aug 13, 2025 | 44.67 | 44.70 | 44.53 | 44.60 | 44.52 | 0.22% | 43,746 |
| Aug 12, 2025 | 44.24 | 44.52 | 44.15 | 44.50 | 44.43 | 1.04% | 50,207 |
| Aug 11, 2025 | 44.16 | 44.25 | 44.03 | 44.04 | 43.97 | -0.25% | 20,380 |
| Aug 8, 2025 | 44.00 | 44.15 | 44.00 | 44.15 | 44.08 | 0.83% | 19,888 |
| Aug 7, 2025 | 44.10 | 44.11 | 43.61 | 43.79 | 43.72 | -0.32% | 80,745 |
| Aug 6, 2025 | 43.67 | 43.96 | 43.64 | 43.93 | 43.86 | 0.67% | 63,500 |
| Aug 5, 2025 | 43.96 | 44.02 | 43.64 | 43.64 | 43.55 | -0.56% | 18,093 |
| Aug 4, 2025 | 43.59 | 43.90 | 43.59 | 43.88 | 43.79 | 1.58% | 56,455 |
| Aug 1, 2025 | 43.40 | 43.40 | 43.09 | 43.20 | 43.11 | -1.44% | 27,615 |
| Jul 31, 2025 | 44.29 | 44.35 | 43.76 | 43.83 | 43.74 | -0.11% | 56,135 |
| Jul 30, 2025 | 43.96 | 44.09 | 43.75 | 43.88 | 43.79 | -0.05% | 32,238 |
| Jul 29, 2025 | 44.02 | 44.05 | 43.85 | 43.90 | 43.81 | -0.19% | 48,763 |
| Jul 28, 2025 | 44.14 | 44.14 | 43.93 | 43.99 | 43.90 | -0.19% | 28,979 |
| Jul 25, 2025 | 43.96 | 44.13 | 43.96 | 44.07 | 43.98 | 0.34% | 15,122 |
| Jul 24, 2025 | 43.98 | 44.03 | 43.90 | 43.92 | 43.83 | 0.17% | 30,957 |
| Jul 23, 2025 | 43.78 | 43.87 | 43.63 | 43.85 | 43.76 | 0.54% | 34,069 |
| Jul 22, 2025 | 43.58 | 43.61 | 43.47 | 43.61 | 43.52 | 0.18% | 13,175 |
| Jul 21, 2025 | 43.50 | 43.72 | 43.50 | 43.53 | 43.45 | 0.27% | 27,941 |
| Jul 18, 2025 | 43.51 | 43.52 | 43.37 | 43.42 | 43.33 | 0.01% | 22,061 |
| Jul 17, 2025 | 43.24 | 43.48 | 43.21 | 43.41 | 43.32 | 0.39% | 31,982 |