VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
53.12
+0.07 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.22 | 53.32 | 53.12 | 53.18 | 53.18 | 0.24% | 5,321 |
| Dec 4, 2025 | 53.24 | 53.24 | 52.96 | 53.05 | 53.05 | -0.14% | 3,970 |
| Dec 3, 2025 | 53.24 | 53.30 | 53.13 | 53.13 | 53.13 | 0.50% | 5,838 |
| Dec 2, 2025 | 52.81 | 52.95 | 52.70 | 52.87 | 52.87 | -0.48% | 4,580 |
| Dec 1, 2025 | 53.13 | 53.50 | 53.11 | 53.12 | 53.12 | -0.44% | 11,528 |
| Nov 28, 2025 | 53.16 | 53.39 | 53.16 | 53.36 | 53.36 | 0.26% | 7,027 |
| Nov 26, 2025 | 52.80 | 53.32 | 52.80 | 53.22 | 53.22 | 0.79% | 4,956 |
| Nov 25, 2025 | 52.25 | 52.83 | 52.25 | 52.80 | 52.80 | 1.36% | 9,435 |
| Nov 24, 2025 | 52.28 | 52.29 | 52.04 | 52.09 | 52.09 | -0.33% | 12,963 |
| Nov 21, 2025 | 51.45 | 52.61 | 51.45 | 52.27 | 52.27 | 1.72% | 14,141 |
| Nov 20, 2025 | 51.84 | 51.96 | 51.37 | 51.39 | 51.39 | -0.21% | 6,088 |
| Nov 19, 2025 | 51.50 | 51.62 | 51.41 | 51.49 | 51.49 | -0.37% | 2,677 |
| Nov 18, 2025 | 51.40 | 51.81 | 51.40 | 51.69 | 51.69 | 0.23% | 12,212 |
| Nov 17, 2025 | 52.02 | 52.08 | 51.51 | 51.57 | 51.57 | -1.00% | 12,671 |
| Nov 14, 2025 | 52.25 | 52.26 | 52.01 | 52.09 | 52.09 | -0.40% | 39,498 |
| Nov 13, 2025 | 52.41 | 52.59 | 52.29 | 52.30 | 52.30 | -0.37% | 274,877 |
| Nov 12, 2025 | 52.42 | 52.72 | 52.42 | 52.50 | 52.50 | 0.15% | 4,008 |
| Nov 11, 2025 | 51.92 | 52.50 | 51.92 | 52.42 | 52.42 | 0.97% | 3,683 |
| Nov 10, 2025 | 51.98 | 51.98 | 51.59 | 51.92 | 51.92 | 0.21% | 5,517 |
| Nov 7, 2025 | 51.54 | 51.83 | 51.54 | 51.81 | 51.81 | 0.75% | 11,936 |
| Nov 6, 2025 | 51.58 | 51.66 | 51.41 | 51.42 | 51.38 | -0.06% | 2,887 |
| Nov 5, 2025 | 51.33 | 51.70 | 51.30 | 51.46 | 51.41 | 0.13% | 7,793 |
| Nov 4, 2025 | 51.14 | 51.41 | 51.14 | 51.39 | 51.35 | 0.17% | 8,397 |
| Nov 3, 2025 | 51.63 | 51.63 | 51.20 | 51.30 | 51.26 | -1.11% | 40,261 |
| Oct 31, 2025 | 51.71 | 51.92 | 51.65 | 51.88 | 51.83 | -0.05% | 32,111 |
| Oct 30, 2025 | 51.97 | 52.39 | 51.91 | 51.91 | 51.86 | -0.27% | 5,761 |
| Oct 29, 2025 | 52.82 | 52.82 | 52.05 | 52.05 | 52.00 | -1.85% | 6,823 |
| Oct 28, 2025 | 53.35 | 53.36 | 53.03 | 53.03 | 52.98 | -0.69% | 6,287 |
| Oct 27, 2025 | 53.22 | 53.39 | 53.20 | 53.39 | 53.34 | 0.63% | 14,247 |
| Oct 24, 2025 | 53.34 | 53.35 | 53.06 | 53.06 | 53.01 | -0.13% | 12,546 |
| Oct 23, 2025 | 53.16 | 53.17 | 52.84 | 53.13 | 53.08 | 0.11% | 11,297 |
| Oct 22, 2025 | 53.41 | 53.41 | 53.07 | 53.07 | 53.02 | -0.42% | 1,679 |
| Oct 21, 2025 | 53.24 | 53.39 | 53.24 | 53.29 | 53.24 | 0.34% | 2,713 |
| Oct 20, 2025 | 53.02 | 53.12 | 53.01 | 53.11 | 53.06 | 0.45% | 3,724 |
| Oct 17, 2025 | 52.81 | 52.88 | 52.63 | 52.88 | 52.83 | 0.60% | 8,479 |
| Oct 16, 2025 | 53.13 | 53.13 | 52.54 | 52.56 | 52.51 | -0.91% | 5,347 |
| Oct 15, 2025 | 53.42 | 53.64 | 52.89 | 53.04 | 52.99 | -0.28% | 5,833 |
| Oct 14, 2025 | 52.69 | 53.29 | 52.64 | 53.19 | 53.14 | 1.22% | 8,087 |
| Oct 13, 2025 | 52.39 | 52.66 | 52.39 | 52.55 | 52.50 | 0.50% | 6,593 |
| Oct 10, 2025 | 53.14 | 53.28 | 52.29 | 52.29 | 52.24 | -1.34% | 6,437 |
| Oct 9, 2025 | 53.37 | 53.37 | 52.92 | 53.00 | 52.95 | -1.05% | 5,525 |
| Oct 8, 2025 | 53.72 | 53.72 | 53.51 | 53.56 | 53.35 | -0.07% | 8,056 |
| Oct 7, 2025 | 53.62 | 53.62 | 53.49 | 53.60 | 53.39 | -0.22% | 8,619 |
| Oct 6, 2025 | 53.96 | 53.96 | 53.65 | 53.71 | 53.50 | -0.21% | 10,790 |
| Oct 3, 2025 | 53.55 | 53.99 | 53.55 | 53.83 | 53.62 | 0.63% | 10,305 |
| Oct 2, 2025 | 53.47 | 53.57 | 53.36 | 53.49 | 53.28 | 0.17% | 7,771 |
| Oct 1, 2025 | 53.38 | 53.41 | 53.15 | 53.40 | 53.19 | -0.14% | 7,359 |
| Sep 30, 2025 | 53.23 | 53.47 | 53.10 | 53.47 | 53.26 | 0.52% | 5,889 |
| Sep 29, 2025 | 53.39 | 53.47 | 53.02 | 53.19 | 52.98 | -0.11% | 12,303 |
| Sep 26, 2025 | 52.90 | 53.25 | 52.90 | 53.25 | 53.04 | 0.72% | 8,537 |
| Sep 25, 2025 | 53.30 | 53.30 | 52.80 | 52.87 | 52.66 | -0.87% | 27,419 |
| Sep 24, 2025 | 53.42 | 53.42 | 53.26 | 53.34 | 53.13 | 0.10% | 4,493 |
| Sep 23, 2025 | 53.18 | 53.39 | 53.18 | 53.28 | 53.07 | 0.10% | 13,448 |
| Sep 22, 2025 | 53.29 | 53.32 | 53.11 | 53.23 | 53.02 | -0.38% | 4,100 |
| Sep 19, 2025 | 53.53 | 53.53 | 53.30 | 53.43 | 53.22 | -0.26% | 3,161 |
| Sep 18, 2025 | 53.54 | 53.72 | 53.46 | 53.57 | 53.36 | 0.09% | 4,404 |
| Sep 17, 2025 | 53.55 | 54.10 | 53.51 | 53.53 | 53.32 | 0.19% | 10,884 |
| Sep 16, 2025 | 53.67 | 53.67 | 53.31 | 53.43 | 53.22 | -0.13% | 10,848 |
| Sep 15, 2025 | 53.90 | 53.90 | 53.44 | 53.49 | 53.28 | -0.62% | 13,660 |
| Sep 12, 2025 | 54.25 | 54.25 | 53.79 | 53.83 | 53.61 | -0.80% | 23,662 |
| Sep 11, 2025 | 53.55 | 54.26 | 53.55 | 54.26 | 54.05 | 1.27% | 12,326 |
| Sep 10, 2025 | 53.75 | 53.75 | 53.40 | 53.58 | 53.37 | 0.06% | 9,186 |
| Sep 9, 2025 | 53.71 | 53.71 | 53.47 | 53.55 | 53.34 | -0.41% | 8,991 |
| Sep 8, 2025 | 53.95 | 53.95 | 53.56 | 53.77 | 53.56 | -0.55% | 5,155 |
| Sep 5, 2025 | 54.23 | 54.27 | 53.93 | 54.07 | 53.72 | -0.06% | 7,751 |
| Sep 4, 2025 | 53.81 | 54.10 | 53.81 | 54.10 | 53.75 | 1.05% | 8,226 |
| Sep 3, 2025 | 53.53 | 53.54 | 53.34 | 53.54 | 53.19 | -0.21% | 13,015 |
| Sep 2, 2025 | 53.58 | 53.65 | 53.44 | 53.65 | 53.30 | -0.68% | 5,090 |
| Aug 29, 2025 | 53.97 | 54.06 | 53.93 | 54.02 | 53.67 | 0.08% | 4,079 |
| Aug 28, 2025 | 54.42 | 54.42 | 53.81 | 53.97 | 53.62 | -0.97% | 6,738 |
| Aug 27, 2025 | 54.55 | 54.55 | 54.33 | 54.50 | 54.15 | 0.41% | 10,067 |
| Aug 26, 2025 | 54.31 | 54.31 | 54.18 | 54.28 | 53.93 | -0.28% | 7,316 |
| Aug 25, 2025 | 54.79 | 54.79 | 54.40 | 54.43 | 54.08 | -0.83% | 8,156 |
| Aug 22, 2025 | 54.93 | 55.11 | 54.89 | 54.89 | 54.53 | 1.57% | 4,661 |
| Aug 21, 2025 | 54.10 | 54.10 | 53.96 | 54.04 | 53.69 | -0.33% | 9,618 |
| Aug 20, 2025 | 54.14 | 54.49 | 54.14 | 54.22 | 53.87 | 0.04% | 8,400 |
| Aug 19, 2025 | 54.13 | 54.42 | 54.04 | 54.20 | 53.85 | 0.65% | 8,744 |
| Aug 18, 2025 | 53.91 | 54.04 | 53.77 | 53.85 | 53.50 | -0.19% | 7,266 |
| Aug 15, 2025 | 53.96 | 54.07 | 53.95 | 53.95 | 53.60 | -0.46% | 6,923 |
| Aug 14, 2025 | 54.38 | 54.38 | 54.00 | 54.20 | 53.85 | -0.69% | 7,528 |
| Aug 13, 2025 | 53.93 | 54.58 | 53.84 | 54.58 | 54.22 | 1.32% | 9,507 |
| Aug 12, 2025 | 53.38 | 53.86 | 53.36 | 53.86 | 53.51 | 0.93% | 10,035 |
| Aug 11, 2025 | 53.51 | 53.58 | 53.23 | 53.37 | 53.02 | -0.12% | 5,203 |
| Aug 8, 2025 | 53.51 | 53.54 | 53.36 | 53.43 | 53.08 | 0.43% | 8,466 |
| Aug 7, 2025 | 53.38 | 53.47 | 52.94 | 53.20 | 52.85 | 0.19% | 9,733 |
| Aug 6, 2025 | 52.83 | 53.21 | 52.83 | 53.09 | 52.75 | 0.28% | 13,798 |
| Aug 5, 2025 | 52.76 | 52.99 | 52.69 | 52.95 | 52.57 | 0.49% | 8,498 |
| Aug 4, 2025 | 52.16 | 52.73 | 52.16 | 52.69 | 52.32 | 1.25% | 10,786 |
| Aug 1, 2025 | 52.02 | 52.11 | 51.72 | 52.04 | 51.67 | -0.37% | 5,404 |
| Jul 31, 2025 | 52.38 | 52.74 | 52.23 | 52.23 | 51.86 | -0.95% | 5,696 |
| Jul 30, 2025 | 53.06 | 53.12 | 52.54 | 52.73 | 52.36 | -0.68% | 3,672 |
| Jul 29, 2025 | 53.11 | 53.14 | 52.95 | 53.09 | 52.72 | -0.22% | 4,834 |
| Jul 28, 2025 | 53.51 | 53.51 | 53.19 | 53.21 | 52.83 | -0.80% | 16,081 |
| Jul 25, 2025 | 53.28 | 53.66 | 53.28 | 53.64 | 53.26 | 0.22% | 5,944 |
| Jul 24, 2025 | 53.54 | 53.77 | 53.43 | 53.52 | 53.14 | -0.30% | 5,928 |
| Jul 23, 2025 | 53.48 | 53.68 | 53.44 | 53.68 | 53.30 | 0.48% | 4,261 |
| Jul 22, 2025 | 53.10 | 53.42 | 53.04 | 53.42 | 53.05 | 1.78% | 6,334 |
| Jul 21, 2025 | 52.82 | 52.82 | 52.48 | 52.49 | 52.12 | -0.36% | 9,768 |
| Jul 18, 2025 | 52.97 | 52.97 | 52.56 | 52.68 | 52.30 | -0.26% | 11,026 |
| Jul 17, 2025 | 52.27 | 52.82 | 52.27 | 52.81 | 52.44 | 1.00% | 6,548 |