VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)

Last Price59.71

Change-0.29 (-0.49%)

NASDAQ · Last Trade: Dec 16th, 11:31 AM EST

Historical Prices For VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	60.25	60.25	59.67	60.00	10,179	60.00
12/12/2025	60.21	60.31	59.77	59.94	25,491	59.94
12/11/2025	59.52	60.18	59.52	59.99	10,883	59.99
12/10/2025	58.77	60.08	58.77	59.99	20,214	59.99
12/09/2025	58.71	59.16	58.71	58.85	20,138	58.85
12/08/2025	59.21	59.21	58.69	58.70	10,963	58.70
12/05/2025	59.07	59.38	59.07	59.12	17,595	59.12
12/04/2025	59.38	59.42	59.09	59.12	14,428	59.12
12/03/2025	58.94	59.50	58.94	59.40	18,969	59.40
12/02/2025	59.24	59.24	58.68	58.68	11,826	58.68
12/01/2025	59.26	59.37	59.04	59.10	12,817	59.10
11/28/2025	59.15	59.18	59.10	59.18	3,361	59.18
11/26/2025	58.62	59.36	58.54	59.05	6,409	59.05
11/25/2025	58.26	58.87	58.26	58.80	14,589	58.80
11/24/2025	57.55	57.69	57.23	57.60	16,846	57.60
11/21/2025	56.40	57.83	56.40	57.55	11,999	57.55
11/20/2025	56.88	57.28	56.14	56.18	13,087	56.18
11/19/2025	56.51	56.56	56.30	56.54	8,030	56.54
11/18/2025	56.24	56.83	56.24	56.73	38,092	56.73
11/17/2025	57.68	57.68	56.48	56.55	20,527	56.55
11/14/2025	57.66	57.76	57.40	57.76	9,302	57.76
11/13/2025	58.06	58.44	57.83	57.91	17,744	57.91
11/12/2025	58.16	58.50	58.16	58.17	13,151	58.17
11/11/2025	57.77	58.30	57.77	58.27	5,868	58.27
11/10/2025	57.68	57.90	57.41	57.74	7,712	57.74
11/07/2025	57.06	57.56	57.03	57.56	9,091	57.56
11/06/2025	57.36	57.45	57.04	57.05	24,041	56.99
11/05/2025	57.35	57.69	57.22	57.39	8,515	57.33
11/04/2025	56.68	57.02	56.50	56.95	13,582	56.89
11/03/2025	56.95	57.14	56.42	57.14	11,518	57.08
10/31/2025	57.01	57.08	56.73	57.06	9,382	57.00
10/30/2025	57.10	57.52	57.07	57.07	6,665	57.01
10/29/2025	58.33	58.47	57.32	57.37	6,243	57.31
10/28/2025	58.55	58.60	58.22	58.54	20,858	58.48
10/27/2025	58.86	58.90	58.62	58.82	7,127	58.75
10/24/2025	58.83	58.96	58.80	58.80	4,352	58.74
10/23/2025	58.29	58.54	58.05	58.49	46,516	58.42
10/22/2025	58.17	58.53	58.06	58.15	8,873	58.09
10/21/2025	57.96	58.37	57.91	58.19	11,149	58.13
10/20/2025	57.54	58.11	57.54	58.04	31,470	57.98
10/17/2025	56.68	57.40	56.68	57.37	33,177	57.31
10/16/2025	57.76	57.76	56.73	56.93	7,815	56.87
10/15/2025	58.02	58.47	57.65	57.80	9,740	57.74
10/14/2025	57.26	58.08	57.26	57.92	9,987	57.86
10/13/2025	57.12	57.20	56.85	57.13	13,352	57.07
10/10/2025	58.02	58.19	56.45	56.45	19,683	56.39
10/09/2025	58.49	58.55	57.89	58.03	14,698	57.97
10/08/2025	58.87	58.88	58.55	58.88	10,203	58.60
10/07/2025	59.16	59.16	58.64	58.75	13,629	58.46
10/06/2025	59.29	59.50	59.04	59.15	7,970	58.86
10/03/2025	58.96	59.55	58.96	59.20	17,506	58.92
10/02/2025	58.94	58.94	58.63	58.90	9,835	58.61
10/01/2025	58.75	59.12	58.75	59.00	9,285	58.72
9/30/2025	58.95	59.16	58.67	59.15	9,627	58.87
9/29/2025	59.56	59.56	58.96	59.08	17,332	58.80
9/26/2025	58.96	59.49	58.96	59.49	12,450	59.20
9/25/2025	59.24	59.40	58.79	59.00	17,596	58.72
9/24/2025	59.36	59.82	59.35	59.44	14,508	59.15
9/23/2025	59.21	59.90	59.21	59.36	18,136	59.07
9/22/2025	59.25	59.34	59.14	59.30	16,348	59.01
9/19/2025	60.20	60.20	59.20	59.33	5,796	59.04
9/18/2025	59.45	60.08	59.41	60.08	9,719	59.79
9/17/2025	59.34	60.53	59.23	59.28	22,679	58.99
9/16/2025	59.39	59.39	59.00	59.18	21,351	58.90