VictoryShares Dividend Accelerator ETF (VSDA)
NASDAQ: VSDA · Real-Time Price · USD
55.79
+0.06 (0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VSDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.94 | 55.95 | 55.62 | 55.79 | 55.79 | 0.11% | 4,260 |
| Apr 27, 2026 | 55.68 | 55.95 | 55.66 | 55.73 | 55.73 | -0.15% | 3,930 |
| Apr 24, 2026 | 56.11 | 56.11 | 55.79 | 55.81 | 55.81 | -0.50% | 4,447 |
| Apr 23, 2026 | 55.73 | 56.14 | 55.73 | 56.10 | 56.10 | 0.82% | 8,718 |
| Apr 22, 2026 | 56.12 | 56.12 | 55.62 | 55.64 | 55.64 | -0.35% | 6,934 |
| Apr 21, 2026 | 56.31 | 56.34 | 55.84 | 55.84 | 55.84 | -0.60% | 15,938 |
| Apr 20, 2026 | 56.28 | 56.28 | 56.03 | 56.17 | 56.17 | 0.12% | 4,357 |
| Apr 17, 2026 | 55.55 | 56.19 | 55.55 | 56.11 | 56.11 | 1.11% | 10,935 |
| Apr 16, 2026 | 55.25 | 55.50 | 55.25 | 55.49 | 55.49 | 0.47% | 16,122 |
| Apr 15, 2026 | 55.39 | 55.39 | 54.98 | 55.23 | 55.23 | -0.70% | 6,098 |
| Apr 14, 2026 | 55.63 | 55.72 | 55.56 | 55.62 | 55.62 | 0.11% | 6,275 |
| Apr 13, 2026 | 55.09 | 55.60 | 55.03 | 55.56 | 55.56 | 0.40% | 11,943 |
| Apr 10, 2026 | 55.96 | 55.96 | 55.33 | 55.33 | 55.33 | -0.92% | 8,376 |
| Apr 9, 2026 | 55.07 | 56.01 | 55.07 | 55.85 | 55.85 | 0.65% | 15,987 |
| Apr 8, 2026 | 54.92 | 55.48 | 54.92 | 55.48 | 55.33 | 2.26% | 6,725 |
| Apr 7, 2026 | 54.50 | 54.53 | 54.09 | 54.26 | 54.11 | -0.53% | 152,333 |
| Apr 6, 2026 | 54.12 | 54.55 | 54.12 | 54.55 | 54.40 | 0.41% | 12,421 |
| Apr 2, 2026 | 53.97 | 54.33 | 53.97 | 54.33 | 54.18 | -0.07% | 5,677 |
| Apr 1, 2026 | 54.53 | 54.53 | 54.28 | 54.37 | 54.22 | -0.25% | 8,680 |
| Mar 31, 2026 | 54.27 | 54.51 | 53.93 | 54.50 | 54.35 | 0.98% | 6,393 |
| Mar 30, 2026 | 54.28 | 54.51 | 53.88 | 53.97 | 53.83 | -0.14% | 5,126 |
| Mar 27, 2026 | 54.10 | 54.55 | 54.03 | 54.05 | 53.90 | -0.21% | 3,893 |
| Mar 26, 2026 | 54.49 | 54.50 | 54.14 | 54.16 | 54.01 | -0.25% | 5,099 |
| Mar 25, 2026 | 54.33 | 54.33 | 54.13 | 54.29 | 54.15 | 0.62% | 5,192 |
| Mar 24, 2026 | 53.64 | 54.26 | 53.62 | 53.96 | 53.81 | 0.29% | 5,437 |
| Mar 23, 2026 | 53.67 | 54.31 | 53.67 | 53.80 | 53.66 | 1.18% | 7,474 |
| Mar 20, 2026 | 53.63 | 53.63 | 53.00 | 53.17 | 53.03 | -1.01% | 11,179 |
| Mar 19, 2026 | 53.83 | 53.83 | 53.68 | 53.72 | 53.57 | -0.50% | 6,600 |
| Mar 18, 2026 | 54.47 | 54.58 | 53.99 | 53.99 | 53.84 | -1.72% | 2,787 |
| Mar 17, 2026 | 55.29 | 55.29 | 54.93 | 54.93 | 54.79 | -0.01% | 9,028 |
| Mar 16, 2026 | 55.15 | 55.39 | 54.93 | 54.94 | 54.79 | 0.28% | 4,028 |
| Mar 13, 2026 | 54.94 | 54.97 | 54.71 | 54.79 | 54.64 | 0.34% | 3,741 |
| Mar 12, 2026 | 55.09 | 55.13 | 54.60 | 54.60 | 54.45 | -1.12% | 4,222 |
| Mar 11, 2026 | 55.47 | 55.47 | 55.01 | 55.22 | 55.07 | -0.64% | 5,801 |
| Mar 10, 2026 | 55.56 | 56.11 | 55.49 | 55.57 | 55.42 | -0.77% | 4,767 |
| Mar 9, 2026 | 55.63 | 56.05 | 55.08 | 56.01 | 55.71 | -0.23% | 7,246 |
| Mar 6, 2026 | 56.21 | 56.21 | 55.74 | 56.14 | 55.84 | -0.89% | 4,353 |
| Mar 5, 2026 | 56.90 | 56.98 | 56.41 | 56.64 | 56.34 | -1.24% | 6,552 |
| Mar 4, 2026 | 57.88 | 57.91 | 57.30 | 57.35 | 57.05 | -0.63% | 4,204 |
| Mar 3, 2026 | 57.76 | 57.96 | 57.25 | 57.72 | 57.41 | -1.37% | 12,318 |
| Mar 2, 2026 | 58.28 | 58.65 | 58.28 | 58.52 | 58.21 | -0.27% | 6,789 |
| Feb 27, 2026 | 58.57 | 58.72 | 58.57 | 58.68 | 58.37 | 0.28% | 7,497 |
| Feb 26, 2026 | 58.59 | 58.59 | 58.24 | 58.51 | 58.21 | 0.13% | 4,558 |
| Feb 25, 2026 | 58.85 | 58.85 | 58.04 | 58.43 | 58.13 | -0.74% | 3,088 |
| Feb 24, 2026 | 58.37 | 58.89 | 58.37 | 58.87 | 58.56 | 0.80% | 62,695 |
| Feb 23, 2026 | 58.37 | 58.69 | 58.24 | 58.40 | 58.09 | -0.14% | 8,030 |
| Feb 20, 2026 | 58.21 | 58.54 | 58.04 | 58.48 | 58.17 | 0.39% | 10,772 |
| Feb 19, 2026 | 58.24 | 58.29 | 58.07 | 58.25 | 57.95 | -0.38% | 21,014 |
| Feb 18, 2026 | 58.17 | 58.53 | 58.17 | 58.48 | 58.17 | 0.40% | 13,511 |
| Feb 17, 2026 | 58.34 | 58.34 | 58.02 | 58.24 | 57.94 | -0.76% | 8,548 |
| Feb 13, 2026 | 58.58 | 58.99 | 58.58 | 58.69 | 58.38 | 0.19% | 11,604 |
| Feb 12, 2026 | 59.18 | 59.18 | 58.55 | 58.58 | 58.27 | -0.49% | 2,764 |
| Feb 11, 2026 | 58.65 | 58.90 | 58.65 | 58.86 | 58.55 | 0.55% | 6,165 |
| Feb 10, 2026 | 58.41 | 58.67 | 58.41 | 58.54 | 58.23 | 0.40% | 4,621 |
| Feb 9, 2026 | 58.37 | 58.48 | 58.09 | 58.31 | 58.00 | -0.31% | 13,061 |
| Feb 6, 2026 | 58.19 | 58.49 | 58.19 | 58.49 | 58.13 | 1.42% | 9,562 |
| Feb 5, 2026 | 57.86 | 57.86 | 57.57 | 57.67 | 57.32 | -0.55% | 10,501 |
| Feb 4, 2026 | 57.21 | 58.13 | 57.21 | 57.99 | 57.63 | 1.75% | 6,944 |
| Feb 3, 2026 | 56.22 | 57.23 | 56.22 | 56.99 | 56.64 | 1.14% | 20,160 |
| Feb 2, 2026 | 55.98 | 56.43 | 55.98 | 56.35 | 56.00 | 0.64% | 7,156 |
| Jan 30, 2026 | 55.44 | 55.99 | 55.44 | 55.99 | 55.65 | 0.86% | 11,830 |
| Jan 29, 2026 | 55.53 | 55.77 | 55.30 | 55.52 | 55.17 | 0.35% | 13,832 |
| Jan 28, 2026 | 55.59 | 55.68 | 55.19 | 55.32 | 54.98 | -0.49% | 12,751 |
| Jan 27, 2026 | 55.55 | 55.61 | 55.43 | 55.60 | 55.25 | 0.16% | 7,806 |
| Jan 26, 2026 | 55.66 | 55.69 | 55.42 | 55.51 | 55.17 | 0.25% | 14,793 |
| Jan 23, 2026 | 55.50 | 55.50 | 55.23 | 55.37 | 55.03 | -0.29% | 8,865 |
| Jan 22, 2026 | 55.65 | 55.72 | 55.47 | 55.53 | 55.19 | -0.13% | 8,377 |
| Jan 21, 2026 | 55.22 | 55.67 | 55.15 | 55.60 | 55.26 | 1.05% | 10,272 |
| Jan 20, 2026 | 55.09 | 55.25 | 54.95 | 55.02 | 54.68 | -1.04% | 21,019 |
| Jan 16, 2026 | 55.47 | 55.66 | 55.36 | 55.60 | 55.26 | -0.18% | 16,121 |
| Jan 15, 2026 | 55.45 | 55.74 | 55.45 | 55.70 | 55.36 | 0.60% | 7,625 |
| Jan 14, 2026 | 55.09 | 55.40 | 55.07 | 55.37 | 55.03 | 1.19% | 14,354 |
| Jan 13, 2026 | 54.69 | 54.78 | 54.46 | 54.72 | 54.38 | 0.30% | 19,690 |
| Jan 12, 2026 | 54.09 | 54.58 | 54.09 | 54.56 | 54.22 | 0.43% | 15,233 |
| Jan 9, 2026 | 54.09 | 54.38 | 54.09 | 54.32 | 53.99 | 0.58% | 13,355 |
| Jan 8, 2026 | 53.05 | 54.22 | 53.05 | 54.01 | 53.67 | 1.54% | 26,112 |
| Jan 7, 2026 | 53.91 | 53.91 | 53.19 | 53.19 | 52.82 | -1.19% | 19,516 |
| Jan 6, 2026 | 53.58 | 53.92 | 53.48 | 53.83 | 53.45 | 0.78% | 15,341 |
| Jan 5, 2026 | 53.05 | 53.59 | 53.03 | 53.41 | 53.04 | 0.69% | 24,278 |
| Jan 2, 2026 | 52.86 | 53.21 | 52.61 | 53.04 | 52.67 | 0.49% | 19,906 |
| Dec 31, 2025 | 53.05 | 53.05 | 52.73 | 52.78 | 52.41 | -0.70% | 8,707 |
| Dec 30, 2025 | 53.14 | 53.21 | 53.10 | 53.15 | 52.78 | -0.10% | 7,164 |
| Dec 29, 2025 | 53.27 | 53.29 | 53.13 | 53.21 | 52.84 | -0.19% | 17,961 |
| Dec 26, 2025 | 53.40 | 53.40 | 53.11 | 53.31 | 52.93 | -0.04% | 9,254 |
| Dec 24, 2025 | 53.10 | 53.33 | 53.07 | 53.33 | 52.95 | 0.53% | 4,965 |
| Dec 23, 2025 | 53.23 | 53.23 | 53.00 | 53.04 | 52.67 | -0.36% | 12,021 |
| Dec 22, 2025 | 53.01 | 53.30 | 53.01 | 53.23 | 52.86 | 0.53% | 7,574 |
| Dec 19, 2025 | 53.01 | 53.11 | 52.94 | 52.95 | 52.59 | -0.17% | 29,112 |
| Dec 18, 2025 | 53.34 | 53.49 | 53.05 | 53.05 | 52.68 | -0.19% | 20,336 |
| Dec 17, 2025 | 53.06 | 53.29 | 53.02 | 53.14 | 52.77 | 0.04% | 16,746 |
| Dec 16, 2025 | 53.37 | 53.37 | 52.99 | 53.12 | 52.75 | -0.84% | 12,489 |
| Dec 15, 2025 | 53.63 | 53.63 | 53.37 | 53.57 | 53.20 | 0.20% | 12,902 |
| Dec 12, 2025 | 53.53 | 53.53 | 53.39 | 53.46 | 53.09 | 0.18% | 15,324 |
| Dec 11, 2025 | 53.25 | 53.46 | 53.25 | 53.37 | 52.99 | 0.28% | 1,513 |
| Dec 10, 2025 | 52.74 | 53.30 | 52.70 | 53.22 | 52.54 | 1.20% | 10,869 |
| Dec 9, 2025 | 52.97 | 52.97 | 52.59 | 52.59 | 51.92 | -0.14% | 7,730 |
| Dec 8, 2025 | 53.07 | 53.07 | 52.65 | 52.66 | 51.99 | -0.87% | 4,106 |
| Dec 5, 2025 | 53.22 | 53.32 | 53.12 | 53.12 | 52.45 | 0.12% | 5,321 |
| Dec 4, 2025 | 53.24 | 53.24 | 52.96 | 53.05 | 52.38 | -0.14% | 3,970 |
| Dec 3, 2025 | 53.24 | 53.30 | 53.13 | 53.13 | 52.46 | 0.50% | 5,838 |