VictoryShares US Small Cap Volatility Wtd ETF (CSA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 68.36 | 68.36 | 68.06 | 68.06 | 68.06 | 900 |
| 24 May 2024 | 68.05 | 68.37 | 68.05 | 68.37 | 68.37 | 400 |
| 23 May 2024 | 68.88 | 68.88 | 67.78 | 67.78 | 67.78 | 800 |
| 22 May 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 100 |
| 21 May 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 100 |
| 20 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 100 |
| 17 May 2024 | 69.15 | 69.18 | 69.15 | 69.18 | 69.18 | 400 |
| 16 May 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 100 |
| 15 May 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 100 |
| 14 May 2024 | 69.23 | 69.23 | 68.93 | 69.09 | 69.09 | 400 |
| 13 May 2024 | 68.98 | 68.98 | 68.56 | 68.56 | 68.56 | 200 |
| 10 May 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 100 |
| 09 May 2024 | 68.52 | 68.75 | 68.52 | 68.75 | 68.75 | 400 |
| 09 May 2024 | 0.018 Dividend | |||||
| 08 May 2024 | 67.88 | 68.08 | 67.88 | 68.08 | 68.06 | 200 |
| 07 May 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.09 | 100 |
| 06 May 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.92 | 100 |
| 03 May 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.27 | 100 |
| 02 May 2024 | 66.70 | 66.70 | 66.62 | 66.62 | 66.60 | 200 |
| 01 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.67 | 200 |
| 30 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.47 | 200 |
| 29 Apr 2024 | 66.55 | 66.61 | 66.55 | 66.61 | 66.59 | 100 |
| 26 Apr 2024 | 66.43 | 66.43 | 66.33 | 66.37 | 66.36 | 400 |
| 25 Apr 2024 | 65.66 | 66.04 | 65.66 | 66.04 | 66.03 | 400 |
| 24 Apr 2024 | 66.41 | 66.61 | 66.41 | 66.61 | 66.59 | 900 |
| 23 Apr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.58 | 100 |
| 22 Apr 2024 | 65.63 | 65.63 | 65.57 | 65.57 | 65.55 | 200 |
| 19 Apr 2024 | 64.66 | 65.07 | 64.66 | 65.07 | 65.06 | 1,200 |
| 18 Apr 2024 | 64.36 | 64.36 | 64.35 | 64.35 | 64.33 | 500 |
| 17 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.33 | 100 |
| 16 Apr 2024 | 64.90 | 64.90 | 64.76 | 64.76 | 64.74 | 900 |
| 15 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.08 | 300 |
| 12 Apr 2024 | 66.37 | 66.37 | 65.52 | 65.65 | 65.63 | 10,700 |
| 11 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.55 | 100 |
| 11 Apr 2024 | 0.05 Dividend | |||||
| 10 Apr 2024 | 66.58 | 66.58 | 66.42 | 66.42 | 66.36 | 400 |
| 09 Apr 2024 | 67.84 | 68.09 | 67.84 | 68.09 | 68.02 | 200 |
| 08 Apr 2024 | 68.06 | 68.06 | 67.95 | 67.95 | 67.88 | 700 |
| 05 Apr 2024 | 67.54 | 67.63 | 67.54 | 67.55 | 67.48 | 700 |
| 04 Apr 2024 | 68.31 | 68.33 | 67.26 | 67.27 | 67.20 | 3,200 |
| 03 Apr 2024 | 67.74 | 67.83 | 67.74 | 67.78 | 67.71 | 400 |
| 02 Apr 2024 | 67.57 | 67.57 | 67.48 | 67.48 | 67.41 | 800 |
| 01 Apr 2024 | 68.50 | 68.50 | 68.47 | 68.47 | 68.40 | 300 |
| 28 Mar 2024 | 69.04 | 69.16 | 68.97 | 69.16 | 69.09 | 1,200 |
| 27 Mar 2024 | 67.78 | 68.73 | 67.78 | 68.73 | 68.66 | 400 |
| 26 Mar 2024 | 67.37 | 67.38 | 67.31 | 67.31 | 67.24 | 1,900 |
| 25 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.31 | 100 |
| 22 Mar 2024 | 68.08 | 68.08 | 67.42 | 67.42 | 67.35 | 1,200 |
| 21 Mar 2024 | 68.18 | 68.18 | 68.06 | 68.13 | 68.06 | 2,200 |
| 20 Mar 2024 | 66.43 | 67.43 | 66.43 | 67.43 | 67.37 | 4,100 |
| 19 Mar 2024 | 66.41 | 66.41 | 66.37 | 66.37 | 66.31 | 300 |
| 18 Mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.79 | 100 |
| 15 Mar 2024 | 66.08 | 66.12 | 66.03 | 66.12 | 66.05 | 3,900 |
| 14 Mar 2024 | 66.49 | 66.49 | 65.82 | 65.82 | 65.76 | 500 |
| 13 Mar 2024 | 66.57 | 67.18 | 66.57 | 66.82 | 66.75 | 2,800 |
| 12 Mar 2024 | 66.46 | 66.73 | 66.46 | 66.73 | 66.66 | 200 |
| 11 Mar 2024 | 66.81 | 66.86 | 66.81 | 66.86 | 66.79 | 600 |
| 11 Mar 2024 | 0.117 Dividend | |||||
| 08 Mar 2024 | 67.98 | 67.98 | 67.26 | 67.26 | 67.07 | 300 |
| 07 Mar 2024 | 67.37 | 67.37 | 67.32 | 67.32 | 67.14 | 300 |
| 06 Mar 2024 | 67.13 | 67.13 | 66.83 | 66.83 | 66.64 | 400 |
| 05 Mar 2024 | 66.93 | 66.96 | 66.64 | 66.64 | 66.46 | 700 |
| 04 Mar 2024 | 67.17 | 67.17 | 66.98 | 66.98 | 66.80 | 100 |
| 01 Mar 2024 | 66.71 | 66.96 | 66.71 | 66.96 | 66.78 | 400 |
| 29 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.66 | 300 |
| 28 Feb 2024 | 66.39 | 66.51 | 66.18 | 66.18 | 65.99 | 2,200 |
| 27 Feb 2024 | 66.36 | 66.57 | 66.36 | 66.57 | 66.39 | 4,700 |
| 26 Feb 2024 | 66.26 | 66.26 | 65.92 | 66.11 | 65.92 | 2,000 |
| 23 Feb 2024 | 65.98 | 66.31 | 65.98 | 66.10 | 65.92 | 1,200 |
| 22 Feb 2024 | 65.66 | 65.74 | 65.41 | 65.74 | 65.56 | 1,000 |
| 21 Feb 2024 | 65.50 | 65.51 | 65.15 | 65.51 | 65.33 | 4,000 |
| 20 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.41 | 200 |
| 16 Feb 2024 | 66.65 | 66.66 | 66.20 | 66.20 | 66.02 | 2,900 |
| 15 Feb 2024 | 66.67 | 66.96 | 66.64 | 66.91 | 66.73 | 1,200 |
| 14 Feb 2024 | 64.81 | 65.48 | 64.78 | 65.48 | 65.30 | 800 |
| 13 Feb 2024 | 64.98 | 64.98 | 64.18 | 64.18 | 64.01 | 2,200 |
| 12 Feb 2024 | 65.53 | 66.71 | 65.53 | 66.61 | 66.43 | 800 |
| 09 Feb 2024 | 64.54 | 65.46 | 64.54 | 65.46 | 65.28 | 1,800 |
| 09 Feb 2024 | 0.021 Dividend | |||||
| 08 Feb 2024 | 63.86 | 64.73 | 63.81 | 64.73 | 64.53 | 55,200 |
| 07 Feb 2024 | 63.97 | 64.15 | 63.84 | 63.98 | 63.78 | 2,300 |
| 06 Feb 2024 | 64.02 | 64.02 | 63.85 | 63.91 | 63.71 | 1,200 |
| 05 Feb 2024 | 63.99 | 63.99 | 63.29 | 63.68 | 63.48 | 2,300 |
| 02 Feb 2024 | 64.30 | 64.83 | 64.30 | 64.56 | 64.36 | 10,000 |
| 01 Feb 2024 | 64.45 | 64.82 | 64.45 | 64.82 | 64.62 | 300 |
| 31 Jan 2024 | 65.23 | 65.69 | 63.97 | 63.97 | 63.77 | 2,400 |
| 30 Jan 2024 | 65.44 | 65.69 | 65.43 | 65.65 | 65.45 | 4,600 |
| 29 Jan 2024 | 64.86 | 65.76 | 64.86 | 65.76 | 65.56 | 21,600 |
| 26 Jan 2024 | 65.03 | 65.07 | 65.03 | 65.04 | 64.84 | 700 |
| 25 Jan 2024 | 65.35 | 65.42 | 64.64 | 64.91 | 64.71 | 2,600 |
| 24 Jan 2024 | 64.96 | 64.96 | 64.50 | 64.50 | 64.30 | 800 |
| 23 Jan 2024 | 65.81 | 65.81 | 64.97 | 65.03 | 64.83 | 4,500 |
| 22 Jan 2024 | 65.17 | 65.39 | 65.17 | 65.39 | 65.19 | 3,300 |
| 19 Jan 2024 | 63.45 | 64.20 | 63.25 | 64.20 | 64.00 | 4,100 |
| 18 Jan 2024 | 63.35 | 63.63 | 63.32 | 63.63 | 63.43 | 2,000 |
| 17 Jan 2024 | 62.72 | 63.04 | 62.51 | 63.04 | 62.84 | 19,900 |
| 16 Jan 2024 | 63.39 | 63.43 | 63.28 | 63.40 | 63.20 | 2,900 |
| 12 Jan 2024 | 63.83 | 64.03 | 63.82 | 64.03 | 63.84 | 2,300 |
| 11 Jan 2024 | 63.65 | 64.11 | 63.65 | 64.11 | 63.92 | 400 |
| 10 Jan 2024 | 64.19 | 64.33 | 64.13 | 64.33 | 64.13 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.