VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
55.35
+0.23 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.36 | 55.44 | 55.34 | 55.35 | 55.35 | 0.42% | 1,814 |
| Dec 4, 2025 | 55.16 | 55.16 | 54.98 | 55.12 | 55.12 | -0.07% | 5,397 |
| Dec 3, 2025 | 54.95 | 55.17 | 54.88 | 55.16 | 55.16 | 0.75% | 4,173 |
| Dec 2, 2025 | 54.59 | 54.82 | 54.57 | 54.75 | 54.75 | 0.47% | 3,690 |
| Dec 1, 2025 | 54.58 | 54.64 | 54.49 | 54.49 | 54.49 | -0.41% | 2,421 |
| Nov 28, 2025 | 54.45 | 54.72 | 54.45 | 54.71 | 54.71 | 0.38% | 14,626 |
| Nov 26, 2025 | 54.18 | 54.59 | 54.18 | 54.50 | 54.50 | 0.37% | 5,618 |
| Nov 25, 2025 | 54.09 | 54.36 | 54.02 | 54.30 | 54.30 | 1.01% | 5,230 |
| Nov 24, 2025 | 53.92 | 53.93 | 53.73 | 53.76 | 53.76 | 0.36% | 10,691 |
| Nov 21, 2025 | 53.26 | 53.67 | 53.25 | 53.57 | 53.57 | 1.16% | 6,495 |
| Nov 20, 2025 | 53.82 | 54.11 | 52.93 | 52.95 | 52.95 | -1.00% | 7,972 |
| Nov 19, 2025 | 53.62 | 53.66 | 53.48 | 53.49 | 53.49 | -0.04% | 8,834 |
| Nov 18, 2025 | 53.56 | 53.74 | 53.30 | 53.51 | 53.51 | -0.03% | 24,827 |
| Nov 17, 2025 | 53.78 | 53.97 | 53.41 | 53.53 | 53.53 | -0.66% | 17,628 |
| Nov 14, 2025 | 53.66 | 54.08 | 53.53 | 53.88 | 53.88 | -0.07% | 76,325 |
| Nov 13, 2025 | 54.38 | 54.38 | 53.92 | 53.92 | 53.92 | -0.95% | 474,189 |
| Nov 12, 2025 | 54.38 | 54.58 | 54.38 | 54.44 | 54.44 | 0.21% | 1,917 |
| Nov 11, 2025 | 53.85 | 54.34 | 53.85 | 54.33 | 54.33 | 1.08% | 2,542 |
| Nov 10, 2025 | 53.44 | 53.75 | 53.38 | 53.74 | 53.74 | 0.66% | 8,987 |
| Nov 7, 2025 | 53.17 | 53.39 | 53.05 | 53.39 | 53.39 | 0.21% | 8,529 |
| Nov 6, 2025 | 53.37 | 53.40 | 53.21 | 53.28 | 53.25 | -0.91% | 3,388 |
| Nov 5, 2025 | 53.61 | 53.87 | 53.61 | 53.77 | 53.74 | 0.51% | 1,993 |
| Nov 4, 2025 | 53.60 | 53.66 | 53.44 | 53.49 | 53.47 | -0.35% | 5,644 |
| Nov 3, 2025 | 53.40 | 53.70 | 53.32 | 53.68 | 53.65 | -0.11% | 10,507 |
| Oct 31, 2025 | 53.74 | 53.74 | 53.48 | 53.74 | 53.71 | -0.12% | 12,615 |
| Oct 30, 2025 | 54.09 | 54.20 | 53.81 | 53.81 | 53.78 | -0.40% | 4,728 |
| Oct 29, 2025 | 54.31 | 54.34 | 53.94 | 54.02 | 54.00 | -0.65% | 5,897 |
| Oct 28, 2025 | 54.64 | 54.76 | 54.38 | 54.38 | 54.35 | -0.61% | 3,225 |
| Oct 27, 2025 | 54.34 | 54.72 | 54.34 | 54.72 | 54.69 | 1.11% | 2,422 |
| Oct 24, 2025 | 54.21 | 54.23 | 54.12 | 54.12 | 54.09 | 0.29% | 5,349 |
| Oct 23, 2025 | 53.75 | 53.99 | 53.75 | 53.96 | 53.93 | 0.28% | 14,702 |
| Oct 22, 2025 | 53.88 | 53.91 | 53.81 | 53.81 | 53.79 | -0.42% | 2,405 |
| Oct 21, 2025 | 54.01 | 54.14 | 53.91 | 54.04 | 54.01 | 0.05% | 13,120 |
| Oct 20, 2025 | 53.38 | 54.07 | 53.38 | 54.01 | 53.99 | 1.32% | 9,794 |
| Oct 17, 2025 | 53.01 | 53.34 | 53.01 | 53.31 | 53.28 | 0.87% | 12,060 |
| Oct 16, 2025 | 53.22 | 53.27 | 52.75 | 52.85 | 52.82 | -0.75% | 5,312 |
| Oct 15, 2025 | 53.72 | 53.72 | 53.20 | 53.25 | 53.22 | -0.33% | 4,471 |
| Oct 14, 2025 | 52.87 | 53.56 | 52.87 | 53.43 | 53.40 | 0.61% | 5,391 |
| Oct 13, 2025 | 52.81 | 53.20 | 52.81 | 53.10 | 53.08 | 0.59% | 8,255 |
| Oct 10, 2025 | 53.72 | 53.72 | 52.75 | 52.79 | 52.76 | -1.67% | 6,128 |
| Oct 9, 2025 | 54.06 | 54.20 | 53.63 | 53.69 | 53.66 | -0.90% | 5,309 |
| Oct 8, 2025 | 54.06 | 54.24 | 54.06 | 54.18 | 54.09 | 0.18% | 2,906 |
| Oct 7, 2025 | 54.12 | 54.13 | 53.96 | 54.08 | 53.99 | -0.18% | 10,407 |
| Oct 6, 2025 | 54.07 | 54.18 | 54.00 | 54.18 | 54.09 | 0.15% | 4,866 |
| Oct 3, 2025 | 53.86 | 54.27 | 53.86 | 54.10 | 54.00 | 0.49% | 17,017 |
| Oct 2, 2025 | 53.74 | 53.88 | 53.70 | 53.83 | 53.74 | -0.02% | 8,619 |
| Oct 1, 2025 | 53.59 | 53.88 | 53.59 | 53.84 | 53.75 | 0.34% | 12,201 |
| Sep 30, 2025 | 53.42 | 53.66 | 53.32 | 53.66 | 53.57 | 0.68% | 2,529 |
| Sep 29, 2025 | 53.41 | 53.42 | 53.21 | 53.30 | 53.21 | -0.15% | 46,464 |
| Sep 26, 2025 | 53.11 | 53.38 | 53.02 | 53.38 | 53.29 | 1.16% | 4,151 |
| Sep 25, 2025 | 52.81 | 52.96 | 52.65 | 52.77 | 52.68 | -0.35% | 9,613 |
| Sep 24, 2025 | 53.07 | 53.11 | 52.95 | 52.95 | 52.86 | -0.20% | 6,404 |
| Sep 23, 2025 | 52.96 | 53.25 | 52.96 | 53.06 | 52.97 | 0.01% | 3,399 |
| Sep 22, 2025 | 52.76 | 53.09 | 52.76 | 53.05 | 52.96 | 0.37% | 3,073 |
| Sep 19, 2025 | 52.96 | 52.97 | 52.75 | 52.85 | 52.76 | 0.06% | 2,831 |
| Sep 18, 2025 | 52.83 | 52.88 | 52.74 | 52.82 | 52.73 | 0.23% | 46,745 |
| Sep 17, 2025 | 52.86 | 52.87 | 52.70 | 52.70 | 52.61 | 0.36% | 2,973 |
| Sep 16, 2025 | 52.46 | 52.61 | 52.43 | 52.51 | 52.42 | 0.16% | 7,556 |
| Sep 15, 2025 | 52.48 | 52.50 | 52.35 | 52.43 | 52.34 | 0.05% | 1,652 |
| Sep 12, 2025 | 52.51 | 52.54 | 52.40 | 52.40 | 52.31 | -0.35% | 4,845 |
| Sep 11, 2025 | 52.38 | 52.59 | 52.38 | 52.59 | 52.50 | 1.29% | 1,635 |
| Sep 10, 2025 | 52.06 | 52.06 | 51.81 | 51.92 | 51.83 | -0.48% | 3,785 |
| Sep 9, 2025 | 52.15 | 52.21 | 52.11 | 52.17 | 52.08 | -0.06% | 37,148 |
| Sep 8, 2025 | 52.20 | 52.24 | 52.01 | 52.20 | 52.11 | -0.27% | 2,585 |
| Sep 5, 2025 | 52.33 | 52.34 | 52.29 | 52.34 | 52.15 | -0.18% | 1,470 |
| Sep 4, 2025 | 52.01 | 52.46 | 52.01 | 52.43 | 52.24 | 0.64% | 4,213 |
| Sep 3, 2025 | 52.18 | 52.18 | 51.91 | 52.10 | 51.91 | 0.61% | 3,057 |
| Sep 2, 2025 | 51.49 | 51.80 | 51.49 | 51.78 | 51.59 | -0.14% | 14,317 |
| Aug 29, 2025 | 51.78 | 51.87 | 51.75 | 51.85 | 51.66 | 0.35% | 10,375 |
| Aug 28, 2025 | 51.48 | 51.70 | 51.48 | 51.67 | 51.48 | 0.10% | 5,026 |
| Aug 27, 2025 | 51.36 | 51.62 | 51.36 | 51.62 | 51.43 | 0.29% | 4,125 |
| Aug 26, 2025 | 51.28 | 51.47 | 51.27 | 51.47 | 51.28 | 0.13% | 6,033 |
| Aug 25, 2025 | 51.47 | 51.65 | 51.39 | 51.40 | 51.21 | -0.37% | 5,314 |
| Aug 22, 2025 | 51.64 | 51.67 | 51.59 | 51.59 | 51.40 | 0.98% | 5,926 |
| Aug 21, 2025 | 51.20 | 51.20 | 51.09 | 51.09 | 50.90 | -0.43% | 9,497 |
| Aug 20, 2025 | 51.36 | 51.50 | 51.29 | 51.31 | 51.12 | 0.17% | 8,911 |
| Aug 19, 2025 | 51.21 | 51.37 | 51.15 | 51.22 | 51.03 | 0.45% | 9,726 |
| Aug 18, 2025 | 51.06 | 51.08 | 50.96 | 50.99 | 50.81 | 0.03% | 1,909 |
| Aug 15, 2025 | 51.13 | 51.13 | 50.94 | 50.98 | 50.79 | -0.05% | 4,131 |
| Aug 14, 2025 | 51.02 | 51.02 | 50.86 | 51.00 | 50.81 | -0.12% | 3,369 |
| Aug 13, 2025 | 50.78 | 51.06 | 50.78 | 51.06 | 50.87 | 1.10% | 4,741 |
| Aug 12, 2025 | 50.37 | 50.53 | 50.33 | 50.50 | 50.32 | 0.69% | 5,664 |
| Aug 11, 2025 | 50.35 | 50.36 | 50.08 | 50.16 | 49.97 | -0.17% | 6,388 |
| Aug 8, 2025 | 50.12 | 50.31 | 50.07 | 50.24 | 50.06 | 0.95% | 2,134 |
| Aug 7, 2025 | 49.68 | 49.77 | 49.62 | 49.77 | 49.59 | 0.06% | 5,004 |
| Aug 6, 2025 | 49.46 | 49.85 | 49.46 | 49.74 | 49.56 | 0.97% | 10,504 |
| Aug 5, 2025 | 49.28 | 49.37 | 49.24 | 49.26 | 49.05 | 0.01% | 1,840 |
| Aug 4, 2025 | 49.10 | 49.25 | 49.10 | 49.25 | 49.05 | 0.82% | 2,174 |
| Aug 1, 2025 | 49.07 | 49.14 | 48.71 | 48.85 | 48.65 | -0.72% | 6,350 |
| Jul 31, 2025 | 49.63 | 49.71 | 49.21 | 49.21 | 49.00 | -1.25% | 12,012 |
| Jul 30, 2025 | 50.15 | 50.17 | 49.76 | 49.83 | 49.62 | -0.69% | 1,501 |
| Jul 29, 2025 | 50.13 | 50.26 | 50.08 | 50.18 | 49.96 | 0.12% | 5,055 |
| Jul 28, 2025 | 50.27 | 50.27 | 50.12 | 50.12 | 49.90 | -0.47% | 995 |
| Jul 25, 2025 | 50.22 | 50.35 | 50.22 | 50.35 | 50.14 | 0.23% | 540 |
| Jul 24, 2025 | 50.28 | 50.37 | 50.23 | 50.23 | 50.02 | -0.13% | 4,069 |
| Jul 23, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.08 | 1.00% | 2,758 |
| Jul 22, 2025 | 49.38 | 49.80 | 49.38 | 49.80 | 49.59 | 0.95% | 5,486 |
| Jul 21, 2025 | 49.43 | 49.53 | 49.33 | 49.33 | 49.12 | 0.21% | 4,897 |
| Jul 18, 2025 | 49.49 | 49.49 | 49.22 | 49.23 | 49.02 | -0.14% | 1,562 |
| Jul 17, 2025 | 49.18 | 49.34 | 49.18 | 49.30 | 49.09 | 0.24% | 3,500 |