VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
57.77
-0.26 (-0.45%)
Mar 6, 2026, 4:00 PM EST - Market closed
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.46 | 57.82 | 57.44 | 57.77 | 57.77 | -0.44% | 4,855 |
| Mar 5, 2026 | 58.15 | 58.26 | 57.78 | 58.03 | 58.03 | -0.77% | 7,353 |
| Mar 4, 2026 | 58.53 | 58.53 | 58.18 | 58.48 | 58.48 | 0.11% | 5,858 |
| Mar 3, 2026 | 58.06 | 58.46 | 57.79 | 58.41 | 58.41 | -0.83% | 6,798 |
| Mar 2, 2026 | 58.82 | 58.91 | 58.78 | 58.90 | 58.90 | -0.05% | 43,340 |
| Feb 27, 2026 | 58.83 | 58.93 | 58.83 | 58.93 | 58.93 | 0.65% | 2,222 |
| Feb 26, 2026 | 58.69 | 58.69 | 58.35 | 58.55 | 58.55 | -0.41% | 4,665 |
| Feb 25, 2026 | 58.52 | 58.82 | 58.52 | 58.79 | 58.79 | 0.17% | 7,521 |
| Feb 24, 2026 | 58.53 | 58.70 | 58.53 | 58.70 | 58.70 | 0.98% | 3,996 |
| Feb 23, 2026 | 58.14 | 58.33 | 58.05 | 58.13 | 58.13 | -0.02% | 8,371 |
| Feb 20, 2026 | 57.90 | 58.17 | 57.83 | 58.14 | 58.14 | 0.33% | 8,438 |
| Feb 19, 2026 | 58.13 | 58.13 | 57.84 | 57.95 | 57.95 | -0.32% | 2,746 |
| Feb 18, 2026 | 58.02 | 58.22 | 58.02 | 58.13 | 58.13 | 0.21% | 2,837 |
| Feb 17, 2026 | 57.76 | 58.10 | 57.76 | 58.01 | 58.01 | -0.30% | 3,968 |
| Feb 13, 2026 | 58.02 | 58.38 | 58.02 | 58.19 | 58.18 | 0.60% | 1,525 |
| Feb 12, 2026 | 58.21 | 58.21 | 57.84 | 57.84 | 57.84 | -0.50% | 91,150 |
| Feb 11, 2026 | 58.21 | 58.21 | 58.11 | 58.13 | 58.13 | 0.71% | 2,631 |
| Feb 10, 2026 | 58.03 | 58.03 | 57.71 | 57.71 | 57.71 | -0.66% | 3,014 |
| Feb 9, 2026 | 57.79 | 58.10 | 57.78 | 58.10 | 58.10 | 0.08% | 4,044 |
| Feb 6, 2026 | 57.50 | 58.08 | 57.50 | 58.05 | 58.02 | 1.51% | 2,200 |
| Feb 5, 2026 | 56.89 | 57.21 | 56.89 | 57.19 | 57.16 | -0.25% | 2,535 |
| Feb 4, 2026 | 57.56 | 57.56 | 57.20 | 57.34 | 57.31 | -0.08% | 4,119 |
| Feb 3, 2026 | 57.54 | 57.61 | 57.23 | 57.38 | 57.35 | -0.17% | 3,975 |
| Feb 2, 2026 | 57.37 | 57.51 | 57.32 | 57.48 | 57.45 | 0.85% | 4,077 |
| Jan 30, 2026 | 56.86 | 57.01 | 56.75 | 56.99 | 56.96 | -0.36% | 2,666 |
| Jan 29, 2026 | 57.19 | 57.21 | 56.89 | 57.20 | 57.16 | 0.13% | 8,747 |
| Jan 28, 2026 | 57.12 | 57.20 | 57.08 | 57.12 | 57.09 | -0.08% | 4,972 |
| Jan 27, 2026 | 57.20 | 57.22 | 57.13 | 57.17 | 57.14 | -0.10% | 3,202 |
| Jan 26, 2026 | 57.15 | 57.31 | 57.08 | 57.23 | 57.19 | 0.64% | 5,838 |
| Jan 23, 2026 | 56.81 | 56.88 | 56.72 | 56.86 | 56.83 | 0.02% | 3,352 |
| Jan 22, 2026 | 57.04 | 57.04 | 56.82 | 56.85 | 56.81 | 0.25% | 3,745 |
| Jan 21, 2026 | 56.43 | 56.71 | 56.34 | 56.71 | 56.67 | 1.13% | 5,597 |
| Jan 20, 2026 | 56.44 | 56.57 | 56.07 | 56.07 | 56.04 | -1.39% | 4,712 |
| Jan 16, 2026 | 57.10 | 57.10 | 56.79 | 56.86 | 56.83 | -0.38% | 4,024 |
| Jan 15, 2026 | 57.08 | 57.13 | 57.03 | 57.08 | 57.04 | 0.22% | 6,978 |
| Jan 14, 2026 | 56.87 | 56.98 | 56.68 | 56.95 | 56.92 | 0.26% | 4,873 |
| Jan 13, 2026 | 57.01 | 57.07 | 56.65 | 56.80 | 56.77 | -0.49% | 5,053 |
| Jan 12, 2026 | 56.76 | 57.08 | 56.76 | 57.08 | 57.05 | 0.43% | 2,183 |
| Jan 9, 2026 | 56.50 | 56.88 | 56.50 | 56.84 | 56.80 | 0.86% | 3,177 |
| Jan 8, 2026 | 56.09 | 56.41 | 56.09 | 56.35 | 56.32 | 0.76% | 4,697 |
| Jan 7, 2026 | 56.18 | 56.24 | 55.93 | 55.93 | 55.87 | -0.66% | 2,355 |
| Jan 6, 2026 | 56.04 | 56.40 | 56.04 | 56.30 | 56.24 | 0.65% | 6,046 |
| Jan 5, 2026 | 55.61 | 56.00 | 55.61 | 55.93 | 55.88 | 0.81% | 8,389 |
| Jan 2, 2026 | 55.58 | 55.58 | 55.31 | 55.48 | 55.43 | 0.39% | 4,717 |
| Dec 31, 2025 | 55.50 | 55.53 | 55.27 | 55.27 | 55.21 | -0.67% | 3,139 |
| Dec 30, 2025 | 55.72 | 55.75 | 55.62 | 55.64 | 55.58 | -0.14% | 3,390 |
| Dec 29, 2025 | 55.80 | 55.80 | 55.68 | 55.72 | 55.66 | -0.11% | 6,108 |
| Dec 26, 2025 | 55.74 | 55.86 | 55.70 | 55.78 | 55.73 | 0.07% | 3,490 |
| Dec 24, 2025 | 55.46 | 55.78 | 55.46 | 55.75 | 55.69 | 0.50% | 2,562 |
| Dec 23, 2025 | 55.35 | 55.49 | 55.35 | 55.47 | 55.41 | 0.05% | 3,551 |
| Dec 22, 2025 | 55.20 | 55.48 | 55.20 | 55.44 | 55.38 | 0.48% | 4,212 |
| Dec 19, 2025 | 54.88 | 55.18 | 54.88 | 55.18 | 55.12 | 0.37% | 1,302 |
| Dec 18, 2025 | 55.08 | 55.08 | 54.88 | 54.97 | 54.92 | 0.22% | 1,533 |
| Dec 17, 2025 | 55.21 | 55.23 | 54.86 | 54.86 | 54.80 | -0.50% | 5,477 |
| Dec 16, 2025 | 55.25 | 55.35 | 54.92 | 55.13 | 55.08 | -0.58% | 6,397 |
| Dec 15, 2025 | 55.47 | 55.49 | 55.37 | 55.46 | 55.40 | -0.03% | 5,555 |
| Dec 12, 2025 | 55.76 | 55.76 | 55.38 | 55.47 | 55.41 | -0.29% | 9,182 |
| Dec 11, 2025 | 55.38 | 55.64 | 55.38 | 55.63 | 55.58 | 0.46% | 8,548 |
| Dec 10, 2025 | 55.04 | 55.53 | 55.04 | 55.38 | 55.18 | 0.67% | 27,037 |
| Dec 9, 2025 | 55.09 | 55.19 | 54.99 | 55.01 | 54.82 | 0.10% | 4,266 |
| Dec 8, 2025 | 55.16 | 55.21 | 54.93 | 54.96 | 54.76 | -0.70% | 3,632 |
| Dec 5, 2025 | 55.36 | 55.44 | 55.34 | 55.35 | 55.15 | 0.42% | 1,814 |
| Dec 4, 2025 | 55.16 | 55.16 | 54.98 | 55.12 | 54.92 | -0.07% | 5,397 |
| Dec 3, 2025 | 54.95 | 55.17 | 54.88 | 55.16 | 54.96 | 0.75% | 4,173 |
| Dec 2, 2025 | 54.59 | 54.82 | 54.57 | 54.75 | 54.55 | 0.47% | 3,690 |
| Dec 1, 2025 | 54.58 | 54.64 | 54.49 | 54.49 | 54.29 | -0.41% | 2,421 |
| Nov 28, 2025 | 54.45 | 54.72 | 54.45 | 54.71 | 54.51 | 0.38% | 14,626 |
| Nov 26, 2025 | 54.18 | 54.59 | 54.18 | 54.50 | 54.31 | 0.37% | 5,618 |
| Nov 25, 2025 | 54.09 | 54.36 | 54.02 | 54.30 | 54.11 | 1.01% | 5,230 |
| Nov 24, 2025 | 53.92 | 53.93 | 53.73 | 53.76 | 53.57 | 0.36% | 10,691 |
| Nov 21, 2025 | 53.26 | 53.67 | 53.25 | 53.57 | 53.38 | 1.16% | 6,495 |
| Nov 20, 2025 | 53.82 | 54.11 | 52.93 | 52.95 | 52.76 | -1.00% | 7,972 |
| Nov 19, 2025 | 53.62 | 53.66 | 53.48 | 53.49 | 53.30 | -0.04% | 8,834 |
| Nov 18, 2025 | 53.56 | 53.74 | 53.30 | 53.51 | 53.32 | -0.03% | 24,827 |
| Nov 17, 2025 | 53.78 | 53.97 | 53.41 | 53.53 | 53.34 | -0.66% | 17,628 |
| Nov 14, 2025 | 53.66 | 54.08 | 53.53 | 53.88 | 53.69 | -0.07% | 76,325 |
| Nov 13, 2025 | 54.38 | 54.38 | 53.92 | 53.92 | 53.73 | -0.95% | 474,189 |
| Nov 12, 2025 | 54.38 | 54.58 | 54.38 | 54.44 | 54.25 | 0.21% | 1,917 |
| Nov 11, 2025 | 53.85 | 54.34 | 53.85 | 54.33 | 54.13 | 1.08% | 2,542 |
| Nov 10, 2025 | 53.44 | 53.75 | 53.38 | 53.74 | 53.55 | 0.66% | 8,987 |
| Nov 7, 2025 | 53.17 | 53.39 | 53.05 | 53.39 | 53.20 | 0.21% | 8,529 |
| Nov 6, 2025 | 53.37 | 53.40 | 53.21 | 53.28 | 53.06 | -0.91% | 3,388 |
| Nov 5, 2025 | 53.61 | 53.87 | 53.61 | 53.77 | 53.55 | 0.51% | 1,993 |
| Nov 4, 2025 | 53.60 | 53.66 | 53.44 | 53.49 | 53.28 | -0.35% | 5,644 |
| Nov 3, 2025 | 53.40 | 53.70 | 53.32 | 53.68 | 53.46 | -0.11% | 10,507 |
| Oct 31, 2025 | 53.74 | 53.74 | 53.48 | 53.74 | 53.52 | -0.12% | 12,615 |
| Oct 30, 2025 | 54.09 | 54.20 | 53.81 | 53.81 | 53.59 | -0.40% | 4,728 |
| Oct 29, 2025 | 54.31 | 54.34 | 53.94 | 54.02 | 53.80 | -0.65% | 5,897 |
| Oct 28, 2025 | 54.64 | 54.76 | 54.38 | 54.38 | 54.16 | -0.61% | 3,225 |
| Oct 27, 2025 | 54.34 | 54.72 | 54.34 | 54.72 | 54.49 | 1.11% | 2,422 |
| Oct 24, 2025 | 54.21 | 54.23 | 54.12 | 54.12 | 53.90 | 0.29% | 5,349 |
| Oct 23, 2025 | 53.75 | 53.99 | 53.75 | 53.96 | 53.74 | 0.28% | 14,702 |
| Oct 22, 2025 | 53.88 | 53.91 | 53.81 | 53.81 | 53.59 | -0.42% | 2,405 |
| Oct 21, 2025 | 54.01 | 54.14 | 53.91 | 54.04 | 53.82 | 0.05% | 13,120 |
| Oct 20, 2025 | 53.38 | 54.07 | 53.38 | 54.01 | 53.79 | 1.32% | 9,794 |
| Oct 17, 2025 | 53.01 | 53.34 | 53.01 | 53.31 | 53.09 | 0.87% | 12,060 |
| Oct 16, 2025 | 53.22 | 53.27 | 52.75 | 52.85 | 52.63 | -0.75% | 5,312 |
| Oct 15, 2025 | 53.72 | 53.72 | 53.20 | 53.25 | 53.03 | -0.33% | 4,471 |
| Oct 14, 2025 | 52.87 | 53.56 | 52.87 | 53.43 | 53.21 | 0.61% | 5,391 |
| Oct 13, 2025 | 52.81 | 53.20 | 52.81 | 53.10 | 52.89 | 0.59% | 8,255 |