VictoryShares US Value Momentum ETF (ULVM)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 74.78 | 74.93 | 74.66 | 74.93 | 74.93 | 1,000 |
| 27 Jun 2024 | 74.65 | 74.71 | 74.41 | 74.71 | 74.71 | 700 |
| 26 Jun 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 100 |
| 25 Jun 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 200 |
| 24 Jun 2024 | 75.15 | 75.58 | 75.15 | 75.58 | 75.58 | 400 |
| 21 Jun 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 100 |
| 20 Jun 2024 | 75.17 | 75.19 | 75.09 | 75.19 | 75.19 | 900 |
| 18 Jun 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 100 |
| 17 Jun 2024 | 74.04 | 74.75 | 74.04 | 74.75 | 74.75 | 300 |
| 14 Jun 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 200 |
| 13 Jun 2024 | 74.19 | 74.62 | 74.19 | 74.62 | 74.62 | 200 |
| 12 Jun 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 100 |
| 12 Jun 2024 | 0.138 Dividend | |||||
| 11 Jun 2024 | 74.35 | 74.43 | 74.35 | 74.43 | 74.29 | 100 |
| 10 Jun 2024 | 74.29 | 74.87 | 74.29 | 74.87 | 74.73 | 300 |
| 07 Jun 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.43 | 100 |
| 06 Jun 2024 | 74.58 | 74.62 | 74.58 | 74.62 | 74.48 | 100 |
| 05 Jun 2024 | 74.83 | 74.93 | 74.78 | 74.93 | 74.79 | 1,100 |
| 04 Jun 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.16 | 100 |
| 03 Jun 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.49 | 100 |
| 31 May 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.97 | 100 |
| 30 May 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.34 | 200 |
| 29 May 2024 | 74.20 | 74.20 | 73.96 | 74.01 | 73.87 | 500 |
| 28 May 2024 | 75.39 | 75.39 | 74.69 | 74.69 | 74.55 | 100 |
| 24 May 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.07 | 100 |
| 23 May 2024 | 74.93 | 74.93 | 74.53 | 74.55 | 74.41 | 700 |
| 22 May 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.08 | 200 |
| 21 May 2024 | 75.36 | 75.53 | 75.36 | 75.53 | 75.39 | 100 |
| 20 May 2024 | 75.59 | 75.59 | 75.42 | 75.42 | 75.28 | 400 |
| 17 May 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.42 | 100 |
| 16 May 2024 | 75.62 | 75.65 | 75.40 | 75.40 | 75.26 | 300 |
| 15 May 2024 | 75.45 | 75.63 | 75.45 | 75.63 | 75.49 | 200 |
| 14 May 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.73 | 100 |
| 13 May 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.37 | 100 |
| 10 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.64 | 100 |
| 09 May 2024 | 74.57 | 74.77 | 74.57 | 74.77 | 74.63 | 300 |
| 09 May 2024 | 0.01 Dividend | |||||
| 08 May 2024 | 73.86 | 74.19 | 73.86 | 74.19 | 74.05 | 3,600 |
| 07 May 2024 | 74.14 | 74.14 | 74.13 | 74.13 | 73.98 | 100 |
| 06 May 2024 | 73.58 | 73.85 | 73.58 | 73.85 | 73.71 | 300 |
| 03 May 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.02 | 100 |
| 02 May 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.49 | 100 |
| 01 May 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 71.99 | 100 |
| 30 Apr 2024 | 73.22 | 73.22 | 72.47 | 72.47 | 72.33 | 700 |
| 29 Apr 2024 | 73.57 | 73.57 | 73.55 | 73.55 | 73.40 | 200 |
| 26 Apr 2024 | 73.05 | 73.31 | 73.05 | 73.19 | 73.04 | 900 |
| 25 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.97 | 200 |
| 24 Apr 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.32 | 100 |
| 23 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.15 | 100 |
| 22 Apr 2024 | 72.10 | 72.40 | 72.10 | 72.40 | 72.26 | 100 |
| 19 Apr 2024 | 71.58 | 71.88 | 71.58 | 71.88 | 71.73 | 200 |
| 18 Apr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.44 | 100 |
| 17 Apr 2024 | 71.83 | 71.83 | 71.80 | 71.80 | 71.65 | 400 |
| 16 Apr 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.81 | 100 |
| 15 Apr 2024 | 73.60 | 73.62 | 72.30 | 72.30 | 72.16 | 700 |
| 12 Apr 2024 | 72.84 | 72.93 | 72.84 | 72.93 | 72.78 | 100 |
| 11 Apr 2024 | 73.46 | 73.95 | 73.46 | 73.95 | 73.80 | 200 |
| 11 Apr 2024 | 0.162 Dividend | |||||
| 10 Apr 2024 | 74.01 | 74.12 | 74.01 | 74.11 | 73.80 | 400 |
| 09 Apr 2024 | 75.21 | 75.21 | 75.10 | 75.10 | 74.79 | 200 |
| 08 Apr 2024 | 75.48 | 75.48 | 75.39 | 75.39 | 75.07 | 200 |
| 05 Apr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.02 | 100 |
| 04 Apr 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.41 | 100 |
| 03 Apr 2024 | 75.00 | 75.52 | 75.00 | 75.52 | 75.20 | 300 |
| 02 Apr 2024 | 75.17 | 75.17 | 75.04 | 75.10 | 74.78 | 400 |
| 01 Apr 2024 | 75.75 | 75.75 | 75.65 | 75.70 | 75.39 | 500 |
| 28 Mar 2024 | 75.81 | 76.07 | 75.81 | 76.07 | 75.75 | 400 |
| 27 Mar 2024 | 75.21 | 75.68 | 75.21 | 75.68 | 75.36 | 700 |
| 26 Mar 2024 | 75.08 | 75.11 | 74.83 | 74.83 | 74.52 | 99,600 |
| 25 Mar 2024 | 74.81 | 74.84 | 74.81 | 74.84 | 74.53 | 200 |
| 22 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.63 | 100 |
| 21 Mar 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.94 | 100 |
| 20 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.19 | 100 |
| 19 Mar 2024 | 73.33 | 73.74 | 73.33 | 73.74 | 73.43 | 68,300 |
| 18 Mar 2024 | 73.25 | 73.38 | 73.25 | 73.25 | 72.94 | 1,400 |
| 15 Mar 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.74 | 100 |
| 14 Mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 72.73 | 200 |
| 13 Mar 2024 | 73.89 | 73.89 | 73.75 | 73.75 | 73.44 | 100 |
| 12 Mar 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.25 | 100 |
| 11 Mar 2024 | 73.14 | 73.21 | 73.14 | 73.21 | 72.91 | 200 |
| 11 Mar 2024 | 0.111 Dividend | |||||
| 08 Mar 2024 | 73.58 | 73.58 | 73.36 | 73.36 | 72.94 | 300 |
| 07 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.02 | 100 |
| 06 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.39 | 100 |
| 05 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.89 | 100 |
| 04 Mar 2024 | 72.50 | 72.82 | 72.50 | 72.69 | 72.28 | 1,800 |
| 01 Mar 2024 | 72.13 | 72.28 | 72.13 | 72.28 | 71.87 | 300 |
| 29 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.34 | 100 |
| 28 Feb 2024 | 71.10 | 71.31 | 71.10 | 71.31 | 70.90 | 300 |
| 27 Feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 70.93 | 100 |
| 26 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.72 | 100 |
| 23 Feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.00 | 100 |
| 22 Feb 2024 | 70.70 | 71.16 | 70.70 | 71.16 | 70.75 | 700 |
| 21 Feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.77 | 100 |
| 20 Feb 2024 | 69.96 | 69.96 | 69.84 | 69.84 | 69.44 | 200 |
| 16 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.70 | 200 |
| 15 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.26 | 100 |
| 14 Feb 2024 | 69.47 | 69.67 | 69.47 | 69.67 | 69.27 | 300 |
| 13 Feb 2024 | 69.29 | 69.29 | 69.08 | 69.08 | 68.69 | 400 |
| 12 Feb 2024 | 69.74 | 70.14 | 69.74 | 70.14 | 69.74 | 900 |
| *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.