Quantcast

VictoryShares US Multi-Factor Minimum Volatility ETF Historical Stock Prices

VSMV 
$29.0001
*  
0.1599
0.55%
Get VSMV Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading VSMV now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.99 29.0001 28.98 29.0001 1,524
03/22/2019 29.32 29.32 29.16 29.16 7,253
03/21/2019 28.99 29.4 28.99 29.4 4,902
03/20/2019 29 29.17 28.987 29.17 13,397
03/19/2019 29.26 29.335 29.1867 29.1867 5,333
03/18/2019 29.1066 29.14 29.07 29.1233 4,489
03/15/2019 29.06 29.06 28.97 29.03 2,103
03/14/2019 28.975 29.01 28.9152 28.97 40,253
03/13/2019 28.9202 29.05 28.9029 28.9721 3,989
03/12/2019 28.71 28.8204 28.71 28.77 3,283
03/11/2019 28.36 28.695 28.36 28.695 6,227
03/08/2019 28.2575 28.3301 28.2 28.3301 6,022
03/07/2019 28.47 28.47 28.4179 28.4185 2,870
03/06/2019 28.7483 28.7717 28.7206 28.732 7,481
03/05/2019 28.98 28.98 28.8601 28.94 20,953
03/04/2019 29.1 29.1 28.7619 28.879 7,717
03/01/2019 29.0046 29.0829 28.94 29.0829 4,064
02/28/2019 29.09 29.09 29.01 29.01 6,811
02/27/2019 29.06 29.06 28.9685 29.02 16,944
02/26/2019 29.1935 29.1935 29.1093 29.1167 3,225
02/25/2019 29.23 29.23 29.1321 29.1321 5,442
02/22/2019 29.1603 29.1857 29.1395 29.1522 13,545
02/21/2019 29.0123 29.11 28.9595 29.06 57,672
02/20/2019 29.03 29.09 29.0069 29.09 14,085
02/19/2019 29.0739 29.2 29.0739 29.18 14,020
02/15/2019 29.02 29.05 28.9853 29.04 17,694
02/14/2019 28.7 28.86 28.56 28.8259 23,350
02/13/2019 28.7539 28.7982 28.7174 28.7982 6,880
02/12/2019 28.56 28.74 28.56 28.7268 20,431
02/11/2019 28.47 28.47 28.3677 28.455 49,739
02/08/2019 28.425 28.44 28.27 28.4039 18,532
02/07/2019 28.4116 28.4929 28.3045 28.4929 10,963
02/06/2019 28.562 28.6045 28.55 28.56 44,280
02/05/2019 28.6129 28.6365 28.5285 28.61 45,749
02/04/2019 28.28 28.48 28.2678 28.478 14,608
02/01/2019 28.46 28.46 28.24 28.26 17,638
01/31/2019 28.16 28.3857 28.16 28.3857 8,258
01/30/2019 28.04 28.1506 27.93 28.1506 47,709
01/29/2019 27.7701 27.839 27.7701 27.7999 4,264
01/28/2019 27.681 27.809 27.68 27.807 40,816
01/25/2019 28 28 27.88 27.88 615
01/24/2019 27.8094 27.8094 27.8094 27.8094 1,694
01/23/2019 27.9 27.9799 27.74 27.8299 3,713
01/22/2019 27.9 27.9 27.59 27.59 2,889
01/18/2019 27.79 27.9134 27.79 27.9092 45,555
01/17/2019 27.51 27.6 27.51 27.5999 17,206
01/16/2019 27.44 27.515 27.3967 27.48 14,491
01/15/2019 27.32 27.4333 27.32 27.4132 3,491
01/14/2019 27.26 27.2651 27.18 27.18 14,876
01/11/2019 27.2099 27.299 27.1756 27.2605 4,530
01/10/2019 26.98 27.2102 26.98 27.2065 4,738
01/09/2019 27.25 27.29 27.16 27.2 30,474
01/08/2019 26.98 27.0563 26.98 27.0563 1,001
01/07/2019 26.74 26.95 26.65 26.88 3,228
01/04/2019 26.5 26.7528 26.46 26.64 6,232
01/03/2019 26.28 26.28 26.1 26.1767 10,692
01/02/2019 26.46 26.5474 26.4539 26.4999 3,543
12/31/2018 27 27 26.5733 26.65 7,489
12/28/2018 26.64 26.785 26.43 26.6899 14,189
12/27/2018 25.88 26.39 25.79 26.31 174,727
12/26/2018 25.26 26.135 25.25 26.1 52,960
12/24/2018 25.98 25.98 25.3112 25.3112 4,739
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for VSMV



Research Brokers before you trade

Want to trade FX?

Smart Portfolio