VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NASDAQ: VSMV · Real-Time Price · USD
57.84
+0.13 (0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.12 | 58.12 | 57.73 | 57.81 | 57.81 | 0.18% | 3,289 |
| Apr 27, 2026 | 58.05 | 58.17 | 57.70 | 57.71 | 57.71 | -0.73% | 2,819 |
| Apr 24, 2026 | 58.32 | 58.32 | 58.00 | 58.13 | 58.13 | -0.07% | 1,721 |
| Apr 23, 2026 | 58.14 | 58.22 | 58.00 | 58.17 | 58.17 | -0.25% | 12,956 |
| Apr 22, 2026 | 58.20 | 58.32 | 58.12 | 58.32 | 58.32 | -0.03% | 3,956 |
| Apr 21, 2026 | 58.61 | 58.89 | 58.34 | 58.34 | 58.34 | -0.48% | 22,884 |
| Apr 20, 2026 | 58.51 | 58.81 | 58.51 | 58.62 | 58.62 | 0.18% | 3,348 |
| Apr 17, 2026 | 58.23 | 58.52 | 58.21 | 58.52 | 58.52 | 0.76% | 5,428 |
| Apr 16, 2026 | 57.93 | 58.08 | 57.87 | 58.08 | 58.08 | 0.24% | 4,141 |
| Apr 15, 2026 | 57.65 | 57.94 | 57.49 | 57.94 | 57.94 | 0.25% | 3,174 |
| Apr 14, 2026 | 57.64 | 57.83 | 57.64 | 57.79 | 57.79 | 0.14% | 2,001 |
| Apr 13, 2026 | 57.32 | 57.72 | 57.28 | 57.72 | 57.72 | 0.69% | 3,519 |
| Apr 10, 2026 | 57.63 | 57.64 | 57.32 | 57.32 | 57.32 | -0.95% | 3,658 |
| Apr 9, 2026 | 57.71 | 57.98 | 57.71 | 57.87 | 57.87 | 0.11% | 13,763 |
| Apr 8, 2026 | 57.58 | 57.81 | 57.26 | 57.81 | 57.75 | 1.48% | 4,884 |
| Apr 7, 2026 | 57.20 | 57.20 | 56.83 | 56.97 | 56.91 | -0.39% | 5,759 |
| Apr 6, 2026 | 56.81 | 57.19 | 56.81 | 57.19 | 57.13 | 0.62% | 9,152 |
| Apr 2, 2026 | 56.51 | 56.89 | 56.51 | 56.84 | 56.78 | 0.20% | 3,100 |
| Apr 1, 2026 | 56.75 | 56.85 | 56.60 | 56.73 | 56.67 | 0.28% | 42,023 |
| Mar 31, 2026 | 56.06 | 56.57 | 56.06 | 56.57 | 56.51 | 1.41% | 5,692 |
| Mar 30, 2026 | 56.16 | 56.16 | 55.68 | 55.78 | 55.73 | -0.11% | 4,082 |
| Mar 27, 2026 | 56.22 | 56.39 | 55.77 | 55.84 | 55.78 | -0.72% | 5,761 |
| Mar 26, 2026 | 56.56 | 56.66 | 56.16 | 56.24 | 56.19 | -0.62% | 7,725 |
| Mar 25, 2026 | 56.58 | 56.71 | 56.54 | 56.59 | 56.54 | 0.16% | 4,280 |
| Mar 24, 2026 | 56.24 | 56.80 | 56.24 | 56.50 | 56.44 | -0.04% | 5,181 |
| Mar 23, 2026 | 56.69 | 56.96 | 56.52 | 56.52 | 56.47 | 0.26% | 8,245 |
| Mar 20, 2026 | 56.70 | 56.70 | 56.21 | 56.37 | 56.32 | -0.72% | 4,320 |
| Mar 19, 2026 | 56.78 | 56.82 | 56.60 | 56.78 | 56.72 | 0.01% | 2,712 |
| Mar 18, 2026 | 57.30 | 57.30 | 56.76 | 56.78 | 56.72 | -1.30% | 5,428 |
| Mar 17, 2026 | 57.81 | 57.81 | 57.52 | 57.52 | 57.47 | 0.19% | 6,165 |
| Mar 16, 2026 | 57.29 | 57.42 | 57.29 | 57.41 | 57.36 | 0.66% | 6,626 |
| Mar 13, 2026 | 57.35 | 57.35 | 56.94 | 57.04 | 56.98 | -0.35% | 4,796 |
| Mar 12, 2026 | 57.29 | 57.58 | 57.24 | 57.24 | 57.18 | -0.55% | 3,014 |
| Mar 11, 2026 | 57.51 | 57.70 | 57.50 | 57.55 | 57.49 | -0.01% | 8,937 |
| Mar 10, 2026 | 57.83 | 57.92 | 57.56 | 57.56 | 57.50 | -0.81% | 7,581 |
| Mar 9, 2026 | 57.36 | 58.03 | 57.36 | 58.03 | 57.87 | 0.45% | 4,670 |
| Mar 6, 2026 | 57.46 | 57.82 | 57.44 | 57.77 | 57.61 | -0.44% | 4,855 |
| Mar 5, 2026 | 58.15 | 58.26 | 57.78 | 58.03 | 57.87 | -0.77% | 7,353 |
| Mar 4, 2026 | 58.53 | 58.53 | 58.18 | 58.48 | 58.32 | 0.11% | 5,858 |
| Mar 3, 2026 | 58.06 | 58.46 | 57.79 | 58.41 | 58.25 | -0.83% | 6,798 |
| Mar 2, 2026 | 58.82 | 58.91 | 58.78 | 58.90 | 58.74 | -0.05% | 43,340 |
| Feb 27, 2026 | 58.83 | 58.93 | 58.83 | 58.93 | 58.77 | 0.65% | 2,222 |
| Feb 26, 2026 | 58.69 | 58.69 | 58.35 | 58.55 | 58.39 | -0.41% | 4,665 |
| Feb 25, 2026 | 58.52 | 58.82 | 58.52 | 58.79 | 58.63 | 0.17% | 7,521 |
| Feb 24, 2026 | 58.53 | 58.70 | 58.53 | 58.70 | 58.54 | 0.98% | 3,996 |
| Feb 23, 2026 | 58.14 | 58.33 | 58.05 | 58.13 | 57.97 | -0.02% | 8,371 |
| Feb 20, 2026 | 57.90 | 58.17 | 57.83 | 58.14 | 57.98 | 0.33% | 8,438 |
| Feb 19, 2026 | 58.13 | 58.13 | 57.84 | 57.95 | 57.79 | -0.32% | 2,746 |
| Feb 18, 2026 | 58.02 | 58.22 | 58.02 | 58.13 | 57.97 | 0.21% | 2,837 |
| Feb 17, 2026 | 57.76 | 58.10 | 57.76 | 58.01 | 57.85 | -0.30% | 3,968 |
| Feb 13, 2026 | 58.02 | 58.38 | 58.02 | 58.19 | 58.03 | 0.60% | 1,525 |
| Feb 12, 2026 | 58.21 | 58.21 | 57.84 | 57.84 | 57.68 | -0.50% | 91,150 |
| Feb 11, 2026 | 58.21 | 58.21 | 58.11 | 58.13 | 57.97 | 0.71% | 2,631 |
| Feb 10, 2026 | 58.03 | 58.03 | 57.71 | 57.71 | 57.56 | -0.66% | 3,014 |
| Feb 9, 2026 | 57.79 | 58.10 | 57.78 | 58.10 | 57.94 | 0.08% | 4,044 |
| Feb 6, 2026 | 57.50 | 58.08 | 57.50 | 58.05 | 57.86 | 1.51% | 2,200 |
| Feb 5, 2026 | 56.89 | 57.21 | 56.89 | 57.19 | 57.01 | -0.25% | 2,535 |
| Feb 4, 2026 | 57.56 | 57.56 | 57.20 | 57.34 | 57.15 | -0.08% | 4,119 |
| Feb 3, 2026 | 57.54 | 57.61 | 57.23 | 57.38 | 57.19 | -0.17% | 3,975 |
| Feb 2, 2026 | 57.37 | 57.51 | 57.32 | 57.48 | 57.29 | 0.85% | 4,077 |
| Jan 30, 2026 | 56.86 | 57.01 | 56.75 | 56.99 | 56.81 | -0.36% | 2,666 |
| Jan 29, 2026 | 57.19 | 57.21 | 56.89 | 57.20 | 57.01 | 0.13% | 8,747 |
| Jan 28, 2026 | 57.12 | 57.20 | 57.08 | 57.12 | 56.93 | -0.08% | 4,972 |
| Jan 27, 2026 | 57.20 | 57.22 | 57.13 | 57.17 | 56.98 | -0.10% | 3,202 |
| Jan 26, 2026 | 57.15 | 57.31 | 57.08 | 57.23 | 57.04 | 0.64% | 5,838 |
| Jan 23, 2026 | 56.81 | 56.88 | 56.72 | 56.86 | 56.67 | 0.02% | 3,352 |
| Jan 22, 2026 | 57.04 | 57.04 | 56.82 | 56.85 | 56.66 | 0.25% | 3,745 |
| Jan 21, 2026 | 56.43 | 56.71 | 56.34 | 56.71 | 56.52 | 1.13% | 5,597 |
| Jan 20, 2026 | 56.44 | 56.57 | 56.07 | 56.07 | 55.89 | -1.39% | 4,712 |
| Jan 16, 2026 | 57.10 | 57.10 | 56.79 | 56.86 | 56.68 | -0.38% | 4,024 |
| Jan 15, 2026 | 57.08 | 57.13 | 57.03 | 57.08 | 56.89 | 0.22% | 6,978 |
| Jan 14, 2026 | 56.87 | 56.98 | 56.68 | 56.95 | 56.76 | 0.26% | 4,873 |
| Jan 13, 2026 | 57.01 | 57.07 | 56.65 | 56.80 | 56.61 | -0.49% | 5,053 |
| Jan 12, 2026 | 56.76 | 57.08 | 56.76 | 57.08 | 56.89 | 0.43% | 2,183 |
| Jan 9, 2026 | 56.50 | 56.88 | 56.50 | 56.84 | 56.65 | 0.86% | 3,177 |
| Jan 8, 2026 | 56.09 | 56.41 | 56.09 | 56.35 | 56.16 | 0.76% | 4,697 |
| Jan 7, 2026 | 56.18 | 56.24 | 55.93 | 55.93 | 55.72 | -0.66% | 2,355 |
| Jan 6, 2026 | 56.04 | 56.40 | 56.04 | 56.30 | 56.09 | 0.65% | 6,046 |
| Jan 5, 2026 | 55.61 | 56.00 | 55.61 | 55.93 | 55.72 | 0.81% | 8,389 |
| Jan 2, 2026 | 55.58 | 55.58 | 55.31 | 55.48 | 55.28 | 0.39% | 4,717 |
| Dec 31, 2025 | 55.50 | 55.53 | 55.27 | 55.27 | 55.06 | -0.67% | 3,139 |
| Dec 30, 2025 | 55.72 | 55.75 | 55.62 | 55.64 | 55.43 | -0.14% | 3,390 |
| Dec 29, 2025 | 55.80 | 55.80 | 55.68 | 55.72 | 55.51 | -0.11% | 6,108 |
| Dec 26, 2025 | 55.74 | 55.86 | 55.70 | 55.78 | 55.58 | 0.07% | 3,490 |
| Dec 24, 2025 | 55.46 | 55.78 | 55.46 | 55.75 | 55.54 | 0.50% | 2,562 |
| Dec 23, 2025 | 55.35 | 55.49 | 55.35 | 55.47 | 55.26 | 0.05% | 3,551 |
| Dec 22, 2025 | 55.20 | 55.48 | 55.20 | 55.44 | 55.23 | 0.48% | 4,212 |
| Dec 19, 2025 | 54.88 | 55.18 | 54.88 | 55.18 | 54.97 | 0.37% | 1,302 |
| Dec 18, 2025 | 55.08 | 55.08 | 54.88 | 54.97 | 54.77 | 0.22% | 1,533 |
| Dec 17, 2025 | 55.21 | 55.23 | 54.86 | 54.86 | 54.65 | -0.50% | 5,477 |
| Dec 16, 2025 | 55.25 | 55.35 | 54.92 | 55.13 | 54.93 | -0.58% | 6,397 |
| Dec 15, 2025 | 55.47 | 55.49 | 55.37 | 55.46 | 55.25 | -0.03% | 5,555 |
| Dec 12, 2025 | 55.76 | 55.76 | 55.38 | 55.47 | 55.26 | -0.29% | 9,182 |
| Dec 11, 2025 | 55.38 | 55.64 | 55.38 | 55.63 | 55.42 | 0.46% | 8,548 |
| Dec 10, 2025 | 55.04 | 55.53 | 55.04 | 55.38 | 55.03 | 0.67% | 27,037 |
| Dec 9, 2025 | 55.09 | 55.19 | 54.99 | 55.01 | 54.67 | 0.10% | 4,266 |
| Dec 8, 2025 | 55.16 | 55.21 | 54.93 | 54.96 | 54.61 | -0.70% | 3,632 |
| Dec 5, 2025 | 55.36 | 55.44 | 55.34 | 55.35 | 55.00 | 0.42% | 1,814 |
| Dec 4, 2025 | 55.16 | 55.16 | 54.98 | 55.12 | 54.77 | -0.07% | 5,397 |
| Dec 3, 2025 | 54.95 | 55.17 | 54.88 | 55.16 | 54.81 | 0.75% | 4,173 |