VictoryShares Protect America ETF (SHLD)
62.25
-0.93 (-1.47%)
NYSE · Last Trade: Sep 23rd, 1:53 AM EDT
Historical Prices For VictoryShares Protect America ETF (SHLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/22/2026 | 63.29 | 63.29 | 61.58 | 62.25 | 8,325,660 | 62.25 |
| 9/21/2026 | 62.76 | 63.33 | 62.56 | 63.18 | 665,436 | 63.18 |
| 9/18/2026 | 63.00 | 63.03 | 62.19 | 62.68 | 686,878 | 62.68 |
| 9/17/2026 | 63.30 | 63.60 | 62.68 | 62.99 | 804,474 | 62.99 |
| 9/16/2026 | 62.50 | 62.99 | 62.20 | 62.67 | 4,424,443 | 62.67 |
| 9/15/2026 | 62.23 | 62.91 | 61.79 | 62.57 | 626,272 | 62.57 |
| 9/14/2026 | 61.93 | 62.51 | 61.81 | 62.33 | 797,486 | 62.33 |
| 9/11/2026 | 62.11 | 62.23 | 61.36 | 61.75 | 841,446 | 61.75 |
| 9/10/2026 | 61.86 | 62.28 | 61.68 | 61.78 | 611,360 | 61.78 |
| 9/09/2026 | 62.61 | 62.80 | 61.80 | 61.84 | 516,788 | 61.84 |
| 9/08/2026 | 62.84 | 63.26 | 62.66 | 62.72 | 680,617 | 62.72 |
| 9/04/2026 | 63.33 | 63.37 | 62.79 | 62.98 | 766,212 | 62.98 |
| 9/03/2026 | 63.38 | 63.84 | 63.25 | 63.75 | 572,012 | 63.75 |
| 9/02/2026 | 64.27 | 64.29 | 62.92 | 63.11 | 747,913 | 63.11 |
| 9/01/2026 | 64.96 | 65.50 | 64.07 | 64.11 | 972,897 | 64.11 |
| 8/31/2026 | 65.70 | 65.78 | 65.28 | 65.48 | 744,427 | 65.48 |
| 8/28/2026 | 66.69 | 66.70 | 65.96 | 66.19 | 619,423 | 66.19 |
| 8/27/2026 | 66.53 | 66.98 | 66.33 | 66.88 | 509,835 | 66.88 |
| 8/26/2026 | 65.50 | 66.29 | 65.50 | 66.12 | 635,760 | 66.12 |
| 8/25/2026 | 66.46 | 66.46 | 65.47 | 65.65 | 1,148,453 | 65.65 |
| 8/24/2026 | 66.85 | 66.85 | 65.90 | 66.02 | 942,808 | 66.02 |
| 8/21/2026 | 67.40 | 67.43 | 66.81 | 67.09 | 624,465 | 67.09 |
| 8/20/2026 | 68.97 | 68.97 | 67.56 | 67.65 | 1,008,107 | 67.65 |
| 8/19/2026 | 70.18 | 70.18 | 69.13 | 69.20 | 707,716 | 69.20 |
| 8/18/2026 | 69.54 | 70.27 | 69.52 | 69.82 | 531,931 | 69.82 |
| 8/17/2026 | 70.56 | 70.92 | 69.91 | 69.97 | 806,458 | 69.97 |
| 8/14/2026 | 70.75 | 71.14 | 70.41 | 70.81 | 586,042 | 70.81 |
| 8/13/2026 | 70.45 | 70.52 | 69.79 | 70.27 | 751,273 | 70.27 |
| 8/12/2026 | 70.00 | 70.32 | 69.50 | 70.15 | 646,388 | 70.15 |
| 8/11/2026 | 69.50 | 69.96 | 69.27 | 69.45 | 747,224 | 69.45 |
| 8/10/2026 | 69.15 | 70.32 | 69.15 | 69.85 | 925,915 | 69.85 |
| 8/07/2026 | 68.35 | 69.06 | 68.02 | 69.04 | 1,166,429 | 69.04 |
| 8/06/2026 | 67.43 | 68.17 | 67.43 | 67.78 | 799,924 | 67.78 |
| 8/05/2026 | 67.99 | 68.49 | 67.26 | 67.37 | 831,694 | 67.37 |
| 8/04/2026 | 66.05 | 67.84 | 66.02 | 67.57 | 1,420,034 | 67.57 |
| 8/03/2026 | 63.95 | 64.52 | 63.73 | 64.37 | 885,316 | 64.37 |
| 7/31/2026 | 62.93 | 63.38 | 62.14 | 63.25 | 1,045,783 | 63.25 |
| 7/30/2026 | 62.14 | 62.81 | 61.50 | 62.77 | 920,173 | 62.77 |
| 7/29/2026 | 63.67 | 63.85 | 61.87 | 62.03 | 853,459 | 62.03 |
| 7/28/2026 | 64.24 | 64.28 | 63.52 | 63.91 | 2,387,775 | 63.91 |
| 7/27/2026 | 63.39 | 64.16 | 63.36 | 63.85 | 1,197,430 | 63.85 |
| 7/24/2026 | 63.26 | 63.62 | 62.95 | 63.01 | 953,062 | 63.01 |
| 7/23/2026 | 61.98 | 63.68 | 61.98 | 62.75 | 1,268,747 | 62.75 |
| 7/22/2026 | 60.86 | 61.33 | 60.56 | 60.73 | 656,500 | 60.73 |
| 7/21/2026 | 59.71 | 60.60 | 59.09 | 60.25 | 791,553 | 60.25 |
| 7/20/2026 | 60.14 | 60.57 | 59.97 | 60.03 | 1,105,957 | 60.03 |
| 7/17/2026 | 60.11 | 60.80 | 59.96 | 60.06 | 967,760 | 60.06 |
| 7/16/2026 | 60.22 | 60.35 | 59.59 | 59.89 | 878,872 | 59.89 |
| 7/15/2026 | 60.47 | 60.92 | 59.98 | 60.26 | 1,064,597 | 60.26 |
| 7/14/2026 | 60.00 | 60.95 | 59.93 | 60.22 | 909,061 | 60.22 |
| 7/13/2026 | 61.10 | 61.19 | 60.20 | 60.47 | 980,880 | 60.47 |
| 7/10/2026 | 61.27 | 61.27 | 60.61 | 61.19 | 650,175 | 61.19 |
| 7/09/2026 | 61.74 | 61.75 | 61.16 | 61.46 | 811,121 | 61.46 |
| 7/08/2026 | 62.70 | 62.81 | 62.18 | 62.67 | 1,335,740 | 62.67 |
| 7/07/2026 | 64.84 | 65.04 | 63.61 | 63.79 | 1,296,361 | 63.79 |
| 7/06/2026 | 64.34 | 65.01 | 64.14 | 64.84 | 987,536 | 64.84 |
| 7/02/2026 | 62.87 | 64.29 | 62.78 | 63.96 | 1,320,481 | 63.96 |
| 7/01/2026 | 60.55 | 61.79 | 60.34 | 61.20 | 2,164,281 | 61.20 |
| 6/30/2026 | 58.88 | 59.79 | 58.75 | 59.71 | 1,924,765 | 59.71 |
| 6/29/2026 | 58.70 | 59.12 | 58.57 | 58.70 | 1,464,138 | 58.70 |
| 6/26/2026 | 57.90 | 59.02 | 57.89 | 58.39 | 1,904,913 | 58.20 |
| 6/25/2026 | 58.60 | 59.16 | 58.14 | 58.20 | 2,683,814 | 58.01 |
| 6/24/2026 | 59.70 | 59.90 | 58.85 | 58.88 | 2,411,780 | 58.69 |
| 6/23/2026 | 60.47 | 60.90 | 60.36 | 60.56 | 1,416,943 | 60.37 |