VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
56.67
-0.65 (-1.13%)
At close: Mar 5, 2026, 3:59 PM
56.64
-0.03 (-0.06%)
After-hours: Mar 5, 2026, 4:10 PM EST
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.99 | 57.04 | 56.61 | 56.66 | - | -1.20% | 1,426 |
| Mar 4, 2026 | 57.88 | 57.91 | 57.30 | 57.35 | 57.35 | -0.63% | 4,204 |
| Mar 3, 2026 | 57.76 | 57.96 | 57.25 | 57.72 | 57.72 | -1.37% | 12,318 |
| Mar 2, 2026 | 58.28 | 58.65 | 58.28 | 58.52 | 58.52 | -0.27% | 6,789 |
| Feb 27, 2026 | 58.57 | 58.72 | 58.57 | 58.68 | 58.68 | 0.28% | 7,497 |
| Feb 26, 2026 | 58.59 | 58.59 | 58.24 | 58.51 | 58.51 | 0.13% | 4,558 |
| Feb 25, 2026 | 58.85 | 58.85 | 58.04 | 58.43 | 58.43 | -0.74% | 3,088 |
| Feb 24, 2026 | 58.37 | 58.89 | 58.37 | 58.87 | 58.87 | 0.80% | 62,695 |
| Feb 23, 2026 | 58.37 | 58.69 | 58.24 | 58.40 | 58.40 | -0.14% | 8,030 |
| Feb 20, 2026 | 58.21 | 58.54 | 58.04 | 58.48 | 58.48 | 0.39% | 10,772 |
| Feb 19, 2026 | 58.24 | 58.29 | 58.07 | 58.25 | 58.25 | -0.38% | 21,014 |
| Feb 18, 2026 | 58.17 | 58.53 | 58.17 | 58.48 | 58.48 | 0.40% | 13,511 |
| Feb 17, 2026 | 58.34 | 58.34 | 58.02 | 58.24 | 58.24 | -0.76% | 8,548 |
| Feb 13, 2026 | 58.58 | 58.99 | 58.58 | 58.69 | 58.69 | 0.19% | 11,604 |
| Feb 12, 2026 | 59.18 | 59.18 | 58.55 | 58.58 | 58.58 | -0.49% | 2,764 |
| Feb 11, 2026 | 58.65 | 58.90 | 58.65 | 58.86 | 58.86 | 0.55% | 6,165 |
| Feb 10, 2026 | 58.41 | 58.67 | 58.41 | 58.54 | 58.54 | 0.40% | 4,621 |
| Feb 9, 2026 | 58.37 | 58.48 | 58.09 | 58.31 | 58.31 | -0.31% | 13,061 |
| Feb 6, 2026 | 58.19 | 58.49 | 58.19 | 58.49 | 58.44 | 1.42% | 9,562 |
| Feb 5, 2026 | 57.86 | 57.86 | 57.57 | 57.67 | 57.62 | -0.55% | 10,501 |
| Feb 4, 2026 | 57.21 | 58.13 | 57.21 | 57.99 | 57.94 | 1.75% | 6,944 |
| Feb 3, 2026 | 56.22 | 57.23 | 56.22 | 56.99 | 56.94 | 1.14% | 20,160 |
| Feb 2, 2026 | 55.98 | 56.43 | 55.98 | 56.35 | 56.30 | 0.64% | 7,156 |
| Jan 30, 2026 | 55.44 | 55.99 | 55.44 | 55.99 | 55.94 | 0.86% | 11,830 |
| Jan 29, 2026 | 55.53 | 55.77 | 55.30 | 55.52 | 55.46 | 0.35% | 13,832 |
| Jan 28, 2026 | 55.59 | 55.68 | 55.19 | 55.32 | 55.27 | -0.49% | 12,751 |
| Jan 27, 2026 | 55.55 | 55.61 | 55.43 | 55.60 | 55.54 | 0.16% | 7,806 |
| Jan 26, 2026 | 55.66 | 55.69 | 55.42 | 55.51 | 55.46 | 0.25% | 14,793 |
| Jan 23, 2026 | 55.50 | 55.50 | 55.23 | 55.37 | 55.32 | -0.29% | 8,865 |
| Jan 22, 2026 | 55.65 | 55.72 | 55.47 | 55.53 | 55.48 | -0.13% | 8,377 |
| Jan 21, 2026 | 55.22 | 55.67 | 55.15 | 55.60 | 55.55 | 1.05% | 10,272 |
| Jan 20, 2026 | 55.09 | 55.25 | 54.95 | 55.02 | 54.97 | -1.04% | 21,019 |
| Jan 16, 2026 | 55.47 | 55.66 | 55.36 | 55.60 | 55.55 | -0.18% | 16,121 |
| Jan 15, 2026 | 55.45 | 55.74 | 55.45 | 55.70 | 55.65 | 0.60% | 7,625 |
| Jan 14, 2026 | 55.09 | 55.40 | 55.07 | 55.37 | 55.32 | 1.19% | 14,354 |
| Jan 13, 2026 | 54.69 | 54.78 | 54.46 | 54.72 | 54.66 | 0.30% | 19,690 |
| Jan 12, 2026 | 54.09 | 54.58 | 54.09 | 54.56 | 54.50 | 0.43% | 15,233 |
| Jan 9, 2026 | 54.09 | 54.38 | 54.09 | 54.32 | 54.27 | 0.58% | 13,355 |
| Jan 8, 2026 | 53.05 | 54.22 | 53.05 | 54.01 | 53.96 | 1.54% | 26,112 |
| Jan 7, 2026 | 53.91 | 53.91 | 53.19 | 53.19 | 53.10 | -1.19% | 19,516 |
| Jan 6, 2026 | 53.58 | 53.92 | 53.48 | 53.83 | 53.73 | 0.78% | 15,341 |
| Jan 5, 2026 | 53.05 | 53.59 | 53.03 | 53.41 | 53.32 | 0.69% | 24,278 |
| Jan 2, 2026 | 52.86 | 53.21 | 52.61 | 53.04 | 52.95 | 0.49% | 19,906 |
| Dec 31, 2025 | 53.05 | 53.05 | 52.73 | 52.78 | 52.69 | -0.70% | 8,707 |
| Dec 30, 2025 | 53.14 | 53.21 | 53.10 | 53.15 | 53.06 | -0.10% | 7,164 |
| Dec 29, 2025 | 53.27 | 53.29 | 53.13 | 53.21 | 53.11 | -0.19% | 17,961 |
| Dec 26, 2025 | 53.40 | 53.40 | 53.11 | 53.31 | 53.21 | -0.04% | 9,254 |
| Dec 24, 2025 | 53.10 | 53.33 | 53.07 | 53.33 | 53.23 | 0.53% | 4,965 |
| Dec 23, 2025 | 53.23 | 53.23 | 53.00 | 53.04 | 52.95 | -0.36% | 12,021 |
| Dec 22, 2025 | 53.01 | 53.30 | 53.01 | 53.23 | 53.14 | 0.53% | 7,574 |
| Dec 19, 2025 | 53.01 | 53.11 | 52.94 | 52.95 | 52.86 | -0.17% | 29,112 |
| Dec 18, 2025 | 53.34 | 53.49 | 53.05 | 53.05 | 52.95 | -0.19% | 20,336 |
| Dec 17, 2025 | 53.06 | 53.29 | 53.02 | 53.14 | 53.05 | 0.04% | 16,746 |
| Dec 16, 2025 | 53.37 | 53.37 | 52.99 | 53.12 | 53.03 | -0.84% | 12,489 |
| Dec 15, 2025 | 53.63 | 53.63 | 53.37 | 53.57 | 53.48 | 0.20% | 12,902 |
| Dec 12, 2025 | 53.53 | 53.53 | 53.39 | 53.46 | 53.37 | 0.18% | 15,324 |
| Dec 11, 2025 | 53.25 | 53.46 | 53.25 | 53.37 | 53.27 | 0.28% | 1,513 |
| Dec 10, 2025 | 52.74 | 53.30 | 52.70 | 53.22 | 52.82 | 1.20% | 10,869 |
| Dec 9, 2025 | 52.97 | 52.97 | 52.59 | 52.59 | 52.19 | -0.14% | 7,730 |
| Dec 8, 2025 | 53.07 | 53.07 | 52.65 | 52.66 | 52.26 | -0.87% | 4,106 |
| Dec 5, 2025 | 53.22 | 53.32 | 53.12 | 53.12 | 52.72 | 0.12% | 5,321 |
| Dec 4, 2025 | 53.24 | 53.24 | 52.96 | 53.05 | 52.66 | -0.14% | 3,970 |
| Dec 3, 2025 | 53.24 | 53.30 | 53.13 | 53.13 | 52.73 | 0.50% | 5,838 |
| Dec 2, 2025 | 52.81 | 52.95 | 52.70 | 52.87 | 52.47 | -0.48% | 4,580 |
| Dec 1, 2025 | 53.13 | 53.50 | 53.11 | 53.12 | 52.73 | -0.44% | 11,528 |
| Nov 28, 2025 | 53.16 | 53.39 | 53.16 | 53.36 | 52.96 | 0.26% | 7,027 |
| Nov 26, 2025 | 52.80 | 53.32 | 52.80 | 53.22 | 52.82 | 0.79% | 4,956 |
| Nov 25, 2025 | 52.25 | 52.83 | 52.25 | 52.80 | 52.41 | 1.36% | 9,435 |
| Nov 24, 2025 | 52.28 | 52.29 | 52.04 | 52.09 | 51.70 | -0.33% | 12,963 |
| Nov 21, 2025 | 51.45 | 52.61 | 51.45 | 52.27 | 51.88 | 1.72% | 14,141 |
| Nov 20, 2025 | 51.84 | 51.96 | 51.37 | 51.39 | 51.00 | -0.21% | 6,088 |
| Nov 19, 2025 | 51.50 | 51.62 | 51.41 | 51.49 | 51.11 | -0.37% | 2,677 |
| Nov 18, 2025 | 51.40 | 51.81 | 51.40 | 51.69 | 51.30 | 0.23% | 12,212 |
| Nov 17, 2025 | 52.02 | 52.08 | 51.51 | 51.57 | 51.18 | -1.00% | 12,671 |
| Nov 14, 2025 | 52.25 | 52.26 | 52.01 | 52.09 | 51.70 | -0.40% | 39,498 |
| Nov 13, 2025 | 52.41 | 52.59 | 52.29 | 52.30 | 51.91 | -0.37% | 274,877 |
| Nov 12, 2025 | 52.42 | 52.72 | 52.42 | 52.50 | 52.10 | 0.15% | 4,008 |
| Nov 11, 2025 | 51.92 | 52.50 | 51.92 | 52.42 | 52.02 | 0.97% | 3,683 |
| Nov 10, 2025 | 51.98 | 51.98 | 51.59 | 51.92 | 51.53 | 0.21% | 5,517 |
| Nov 7, 2025 | 51.54 | 51.83 | 51.54 | 51.81 | 51.42 | 0.75% | 11,936 |
| Nov 6, 2025 | 51.58 | 51.66 | 51.41 | 51.42 | 50.99 | -0.06% | 2,887 |
| Nov 5, 2025 | 51.33 | 51.70 | 51.30 | 51.46 | 51.03 | 0.13% | 7,793 |
| Nov 4, 2025 | 51.14 | 51.41 | 51.14 | 51.39 | 50.96 | 0.17% | 8,397 |
| Nov 3, 2025 | 51.63 | 51.63 | 51.20 | 51.30 | 50.87 | -1.11% | 40,261 |
| Oct 31, 2025 | 51.71 | 51.92 | 51.65 | 51.88 | 51.44 | -0.05% | 32,111 |
| Oct 30, 2025 | 51.97 | 52.39 | 51.91 | 51.91 | 51.47 | -0.27% | 5,761 |
| Oct 29, 2025 | 52.82 | 52.82 | 52.05 | 52.05 | 51.61 | -1.85% | 6,823 |
| Oct 28, 2025 | 53.35 | 53.36 | 53.03 | 53.03 | 52.58 | -0.69% | 6,287 |
| Oct 27, 2025 | 53.22 | 53.39 | 53.20 | 53.39 | 52.95 | 0.63% | 14,247 |
| Oct 24, 2025 | 53.34 | 53.35 | 53.06 | 53.06 | 52.61 | -0.13% | 12,546 |
| Oct 23, 2025 | 53.16 | 53.17 | 52.84 | 53.13 | 52.68 | 0.11% | 11,297 |
| Oct 22, 2025 | 53.41 | 53.41 | 53.07 | 53.07 | 52.62 | -0.42% | 1,679 |
| Oct 21, 2025 | 53.24 | 53.39 | 53.24 | 53.29 | 52.85 | 0.34% | 2,713 |
| Oct 20, 2025 | 53.02 | 53.12 | 53.01 | 53.11 | 52.67 | 0.45% | 3,724 |
| Oct 17, 2025 | 52.81 | 52.88 | 52.63 | 52.88 | 52.43 | 0.60% | 8,479 |
| Oct 16, 2025 | 53.13 | 53.13 | 52.54 | 52.56 | 52.12 | -0.91% | 5,347 |
| Oct 15, 2025 | 53.42 | 53.64 | 52.89 | 53.04 | 52.60 | -0.28% | 5,833 |
| Oct 14, 2025 | 52.69 | 53.29 | 52.64 | 53.19 | 52.75 | 1.22% | 8,087 |
| Oct 13, 2025 | 52.39 | 52.66 | 52.39 | 52.55 | 52.11 | 0.50% | 6,593 |
| Oct 10, 2025 | 53.14 | 53.28 | 52.29 | 52.29 | 51.85 | -1.34% | 6,437 |