Skip to main content

Victory US Smallcap Vol Wtd ETF (NQ: CSA )

68.37 +0.59 (+0.87%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 57.32 57.32 57.32 57.32 101 +0.50(+0.88%)
Apr 27, 2023 56.30 56.84 56.30 56.82 13,176 +0.85(+1.51%)
Apr 26, 2023 56.03 56.03 55.98 55.98 189 -0.56(-1.00%)
Apr 25, 2023 56.60 56.60 56.54 56.54 129 -1.38(-2.39%)
Apr 24, 2023 57.89 57.92 57.74 57.92 595 -0.00(-0.01%)
Apr 21, 2023 57.74 57.93 57.74 57.93 459 -0.04(-0.06%)
Apr 20, 2023 57.90 57.96 57.90 57.96 103 -0.25(-0.43%)
Apr 19, 2023 58.21 58.21 58.21 58.21 221 +0.21(+0.36%)
Apr 18, 2023 58.00 58.00 58.00 58.00 17 -0.25(-0.43%)
Apr 17, 2023 58.32 58.32 58.25 58.25 560 +0.42(+0.73%)
Apr 14, 2023 58.67 58.67 57.76 57.83 290 -0.44(-0.76%)
Apr 13, 2023 58.09 58.27 58.09 58.27 722 +0.54(+0.93%)
Apr 12, 2023 58.06 58.06 57.73 57.73 1,910 -0.30(-0.52%)
Apr 11, 2023 58.04 58.04 58.04 58.04 107 +0.44(+0.76%)
Apr 10, 2023 57.31 57.60 57.31 57.60 395 +0.70(+1.24%)
Apr 06, 2023 56.90 56.90 56.90 56.90 101 -0.08(-0.14%)
Apr 05, 2023 56.97 56.97 56.97 56.97 102 -0.31(-0.54%)
Apr 04, 2023 57.32 57.32 57.28 57.28 335 -1.19(-2.03%)
Apr 03, 2023 58.59 58.59 58.36 58.47 1,599 -0.01(-0.01%)
Mar 31, 2023 58.02 58.48 58.02 58.48 1,313 +1.01(+1.75%)
Mar 30, 2023 57.51 57.51 57.47 57.47 1,069 -0.13(-0.22%)
Mar 29, 2023 57.35 57.60 57.35 57.60 846 +0.24(+0.42%)
Mar 28, 2023 57.55 57.62 57.26 57.35 844 +0.08(+0.14%)
Mar 27, 2023 57.01 57.29 57.01 57.27 1,399 +0.55(+0.97%)
Mar 24, 2023 56.72 56.72 56.72 56.72 101 +0.55(+0.98%)
Mar 23, 2023 56.93 56.93 56.17 56.17 648 -0.49(-0.86%)
Mar 22, 2023 57.74 57.74 56.66 56.66 1,500 -1.38(-2.38%)
Mar 21, 2023 57.91 58.04 57.82 58.04 381 +1.01(+1.78%)
Mar 20, 2023 57.03 57.03 57.03 57.03 77 +0.73(+1.30%)
Mar 17, 2023 56.71 56.71 56.30 56.30 530 -1.61(-2.78%)
Mar 16, 2023 56.26 57.90 56.26 57.90 378 +0.96(+1.69%)
Mar 15, 2023 56.33 56.94 56.25 56.94 1,468 -0.81(-1.40%)
Mar 14, 2023 58.36 58.48 57.75 57.75 435 +1.13(+1.99%)
Mar 13, 2023 56.62 56.62 56.62 56.62 119 -1.54(-2.65%)
Mar 10, 2023 57.67 58.16 57.67 58.16 399 -1.41(-2.36%)
Mar 09, 2023 59.98 59.98 59.57 59.57 108 -1.51(-2.47%)
Mar 08, 2023 61.10 61.10 61.08 61.08 558 -0.01(-0.02%)
Mar 07, 2023 60.99 61.10 60.99 61.10 1,056 -0.58(-0.94%)
Mar 06, 2023 62.98 62.98 61.68 61.68 2,169 -1.17(-1.86%)
Mar 03, 2023 62.93 62.93 62.85 62.85 142 +0.67(+1.08%)
Mar 02, 2023 61.98 62.18 61.98 62.18 759 +0.16(+0.26%)
Mar 01, 2023 61.61 62.02 61.61 62.02 366 +0.07(+0.11%)
Feb 28, 2023 62.19 62.19 61.95 61.95 365 +0.03(+0.06%)
Feb 27, 2023 61.90 61.92 61.90 61.92 478 +0.09(+0.14%)
Feb 24, 2023 61.32 61.83 61.32 61.83 1,365 -0.39(-0.63%)
Feb 23, 2023 62.09 62.22 62.09 62.22 1,006 +0.31(+0.50%)
Feb 22, 2023 62.18 62.18 61.91 61.91 811 +0.11(+0.17%)
Feb 21, 2023 61.94 62.06 61.80 61.80 954 -1.62(-2.55%)
Feb 17, 2023 63.28 63.56 63.28 63.42 1,497 +0.42(+0.67%)
Feb 16, 2023 63.00 63.00 63.00 63.00 144 -0.39(-0.61%)
Feb 15, 2023 63.06 63.39 62.84 63.39 1,282 +0.56(+0.89%)
Feb 14, 2023 62.82 62.82 62.82 62.82 158 -0.18(-0.29%)
Feb 13, 2023 62.95 63.01 62.84 63.00 6,320 +0.72(+1.15%)
Feb 10, 2023 62.01 62.34 62.01 62.29 1,702 +0.12(+0.19%)
Feb 09, 2023 63.09 63.09 62.17 62.17 2,081 -0.91(-1.44%)
Feb 08, 2023 63.08 63.08 63.08 63.08 384 -0.82(-1.28%)
Feb 07, 2023 63.65 63.90 63.59 63.90 545 +0.29(+0.46%)
Feb 06, 2023 63.59 63.60 63.59 63.60 541 -1.01(-1.57%)
Feb 03, 2023 64.49 64.69 64.49 64.62 3,633 +0.01(+0.01%)
Feb 02, 2023 63.92 64.61 63.92 64.61 1,383 +1.28(+2.02%)
Feb 01, 2023 63.07 63.93 63.07 63.33 2,124 +0.86(+1.37%)
Jan 31, 2023 62.43 62.48 62.43 62.48 236 +1.29(+2.10%)
Jan 30, 2023 61.39 61.59 61.11 61.19 3,415 -0.21(-0.34%)
Jan 27, 2023 61.32 61.60 61.32 61.40 1,886 +0.10(+0.16%)
Jan 26, 2023 60.97 61.53 60.74 61.30 7,876 +0.44(+0.72%)
Jan 25, 2023 60.48 61.10 60.46 60.86 14,889 -0.05(-0.09%)
Jan 24, 2023 60.88 61.32 60.83 60.91 6,665 +0.02(+0.03%)
Jan 23, 2023 61.10 61.14 60.57 60.89 2,033 +0.61(+1.01%)
Jan 20, 2023 59.85 60.69 59.85 60.29 4,869 +0.71(+1.20%)
Jan 19, 2023 59.52 59.74 59.43 59.57 5,572 -0.15(-0.24%)
Jan 18, 2023 60.20 60.40 59.72 59.72 921 -0.95(-1.57%)
Jan 17, 2023 60.63 60.93 60.63 60.67 7,442 -0.22(-0.36%)
Jan 13, 2023 60.57 60.89 60.52 60.89 471 +0.31(+0.51%)
Jan 12, 2023 60.46 60.84 60.46 60.58 6,374 +0.77(+1.28%)
Jan 11, 2023 59.61 59.82 59.61 59.82 6,796 +0.55(+0.92%)
Jan 10, 2023 59.03 59.31 59.03 59.27 973 +0.72(+1.23%)
Jan 09, 2023 58.62 58.62 58.55 58.55 440 -0.05(-0.08%)
Jan 06, 2023 58.63 58.90 58.58 58.60 5,536 +1.26(+2.20%)
Jan 05, 2023 57.30 57.33 57.30 57.33 349 -0.40(-0.70%)
Jan 04, 2023 57.77 58.11 57.61 57.74 13,236 +0.53(+0.94%)
Jan 03, 2023 57.78 57.78 57.13 57.20 5,295 +0.16(+0.28%)
Dec 30, 2022 57.11 57.11 56.97 57.04 1,985 -0.32(-0.56%)
Dec 29, 2022 57.37 57.46 57.37 57.37 2,649 +1.09(+1.94%)
Dec 28, 2022 56.29 56.29 56.27 56.27 770 -0.89(-1.56%)
Dec 27, 2022 57.16 57.16 57.16 57.16 29 -0.03(-0.05%)
Dec 23, 2022 56.88 57.27 56.87 57.19 1,326 +0.39(+0.68%)
Dec 22, 2022 56.71 56.80 56.71 56.80 180 -0.61(-1.06%)
Dec 21, 2022 57.52 57.52 57.41 57.41 1,328 +0.87(+1.54%)
Dec 20, 2022 56.54 56.57 56.54 56.54 827 +0.17(+0.29%)
Dec 19, 2022 56.14 56.38 56.14 56.38 282 -0.29(-0.51%)
Dec 16, 2022 56.30 56.67 56.30 56.67 183 -0.30(-0.53%)
Dec 15, 2022 57.39 57.39 56.97 56.97 390 -1.46(-2.50%)
Dec 14, 2022 59.10 59.10 58.26 58.43 652 -0.44(-0.75%)
Dec 13, 2022 60.27 60.27 58.74 58.87 999 +0.18(+0.30%)
Dec 12, 2022 58.68 58.69 58.68 58.69 102 +0.50(+0.85%)
Dec 09, 2022 58.67 58.67 58.19 58.19 124 -0.51(-0.86%)
Dec 08, 2022 58.75 58.75 58.70 58.70 1,070 +0.16(+0.27%)
Dec 07, 2022 58.92 58.92 58.55 58.55 349 -0.29(-0.49%)
Dec 06, 2022 58.83 58.83 58.83 58.83 44 -0.63(-1.06%)
Dec 05, 2022 59.46 59.46 59.46 59.46 1 -1.50(-2.46%)
Dec 02, 2022 60.75 60.96 60.75 60.96 498 +0.20(+0.32%)
Dec 01, 2022 60.97 60.97 60.72 60.76 558 +0.05(+0.08%)
Nov 30, 2022 60.16 60.71 60.16 60.71 360 +1.33(+2.24%)
Nov 29, 2022 59.39 59.39 59.39 59.39 2 +0.17(+0.29%)
Nov 28, 2022 59.89 59.89 59.22 59.22 301 -1.16(-1.92%)
Nov 25, 2022 60.03 60.38 60.03 60.38 1,102 +0.27(+0.45%)
Nov 23, 2022 60.01 60.21 60.01 60.11 555 +0.01(+0.02%)
Nov 22, 2022 59.80 60.10 59.80 60.10 861 +0.61(+1.03%)
Nov 21, 2022 59.41 59.48 59.41 59.48 104 -0.03(-0.04%)
Nov 18, 2022 59.47 59.51 59.47 59.51 309 +0.36(+0.61%)
Nov 17, 2022 58.74 59.16 58.74 59.15 803 -0.29(-0.49%)
Nov 16, 2022 59.47 59.56 59.44 59.44 581 -0.87(-1.44%)
Nov 15, 2022 60.57 60.57 60.30 60.30 243 +0.73(+1.23%)
Nov 14, 2022 59.74 59.74 59.57 59.57 670 -0.48(-0.80%)
Nov 11, 2022 60.10 60.10 60.05 60.05 182 +0.06(+0.11%)
Nov 10, 2022 59.99 59.99 59.99 59.99 116 +3.03(+5.32%)
Nov 09, 2022 57.70 57.70 56.96 56.96 380 -1.16(-2.00%)
Nov 08, 2022 58.12 58.12 58.12 58.12 157 -0.04(-0.07%)
Nov 07, 2022 58.16 58.16 58.16 58.16 2 +0.54(+0.93%)
Nov 04, 2022 57.39 57.63 57.39 57.63 845 +0.73(+1.28%)
Nov 03, 2022 56.90 56.90 56.90 56.90 133 -0.57(-1.00%)
Nov 02, 2022 58.33 57.47 57.47 0 -1.69(-2.85%)
Nov 01, 2022 59.03 59.16 59.03 59.16 235 +0.18(+0.30%)
Oct 31, 2022 58.98 58.98 58.98 58.98 2 +0.06(+0.10%)
Oct 28, 2022 58.34 58.92 58.34 58.92 455 +1.32(+2.29%)
Oct 27, 2022 58.03 58.03 57.61 57.61 504 +0.05(+0.09%)
Oct 26, 2022 57.99 57.99 57.55 57.55 231 +0.25(+0.44%)
Oct 25, 2022 57.34 57.34 57.30 57.30 111 +1.10(+1.96%)
Oct 24, 2022 56.20 0 +0.53(+0.96%)
Oct 21, 2022 55.21 55.83 55.07 55.66 3,647 +1.20(+2.20%)
Oct 20, 2022 54.65 54.65 54.46 54.46 258 -0.81(-1.46%)
Oct 19, 2022 55.53 55.53 55.27 55.27 217 -0.60(-1.08%)
Oct 18, 2022 55.93 55.94 55.87 55.87 499 +0.56(+1.02%)
Oct 17, 2022 55.31 55.31 55.31 55.31 7 +1.48(+2.75%)
Oct 14, 2022 54.16 54.16 53.83 53.83 331 -1.12(-2.04%)
Oct 13, 2022 52.53 54.95 52.53 54.95 519 +1.46(+2.72%)
Oct 12, 2022 53.49 53.49 53.49 53.49 20 -0.18(-0.34%)
Oct 11, 2022 53.48 53.75 53.48 53.67 871 +0.06(+0.11%)
Oct 10, 2022 53.58 53.62 53.34 53.62 375 +0.10(+0.18%)
Oct 07, 2022 53.52 53.57 53.52 53.52 515 -1.27(-2.33%)
Oct 06, 2022 55.12 55.12 54.79 54.79 526 -0.24(-0.44%)
Oct 05, 2022 54.75 55.04 54.75 55.04 170 -0.34(-0.61%)
Oct 04, 2022 55.37 55.37 55.37 55.37 8 +1.88(+3.52%)
Oct 03, 2022 53.70 53.77 53.49 53.49 2,534 +1.34(+2.58%)
Sep 30, 2022 52.65 52.65 52.15 52.15 740 -0.47(-0.90%)
Sep 29, 2022 52.30 52.62 52.30 52.62 167 -1.05(-1.95%)
Sep 28, 2022 53.89 53.89 53.67 53.67 172 +1.35(+2.57%)
Sep 27, 2022 52.13 52.32 52.13 52.32 334 -0.19(-0.37%)
Sep 26, 2022 52.70 52.70 52.52 52.52 109 -0.48(-0.91%)
Sep 23, 2022 52.58 53.00 52.46 53.00 2,831 -1.19(-2.20%)
Sep 22, 2022 54.32 54.32 54.19 54.19 128 -1.09(-1.97%)
Sep 21, 2022 56.39 56.39 55.28 55.28 115 -0.45(-0.81%)
Sep 20, 2022 55.73 55.73 55.73 55.73 114 -0.74(-1.31%)
Sep 19, 2022 56.08 56.47 56.08 56.47 286 +0.69(+1.24%)
Sep 16, 2022 55.49 55.78 55.27 55.78 926 -0.45(-0.80%)
Sep 15, 2022 56.23 56.23 56.23 56.23 42 -0.19(-0.34%)
Sep 14, 2022 56.43 56.43 56.38 56.42 580 -0.18(-0.32%)
Sep 13, 2022 57.24 57.24 56.60 56.60 432 -2.02(-3.45%)
Sep 12, 2022 58.63 58.63 58.63 58.63 0 +0.66(+1.14%)
Sep 09, 2022 57.84 57.97 57.84 57.97 181 +1.02(+1.78%)
Sep 08, 2022 56.46 56.95 56.46 56.95 112 +0.06(+0.11%)
Sep 07, 2022 56.88 56.88 56.88 56.88 194 +0.90(+1.61%)
Sep 06, 2022 55.98 55.98 55.98 55.98 106 -0.65(-1.15%)
Sep 02, 2022 56.83 56.97 56.64 56.64 1,358 -0.48(-0.83%)
Sep 01, 2022 57.07 57.11 57.07 57.11 164 -0.55(-0.95%)
Aug 31, 2022 57.85 57.85 57.66 57.66 351 -0.63(-1.07%)
Aug 30, 2022 58.78 58.78 58.29 58.29 1,192 -0.72(-1.21%)
Aug 29, 2022 59.42 59.42 59.00 59.00 424 -0.63(-1.06%)
Aug 26, 2022 60.06 60.06 59.63 59.63 393 -1.75(-2.85%)
Aug 25, 2022 61.04 61.39 61.04 61.39 261 +0.97(+1.61%)
Aug 24, 2022 60.31 60.49 60.31 60.41 668 -0.02(-0.03%)
Aug 23, 2022 60.78 60.78 60.43 60.43 1,036 -0.17(-0.28%)
Aug 22, 2022 60.61 60.61 60.60 60.60 490 -1.31(-2.11%)
Aug 19, 2022 62.23 62.23 61.83 61.91 898 -0.87(-1.39%)
Aug 18, 2022 62.68 62.81 62.68 62.78 736 +0.51(+0.83%)
Aug 17, 2022 62.31 62.31 61.99 62.27 684 -0.80(-1.26%)
Aug 16, 2022 63.07 63.07 63.07 63.07 347 +0.38(+0.61%)
Aug 15, 2022 62.73 62.73 62.68 62.69 570 +0.28(+0.44%)
Aug 12, 2022 62.18 62.51 62.18 62.41 897 +1.07(+1.74%)
Aug 11, 2022 61.45 61.51 61.33 61.34 1,168 +0.47(+0.77%)
Aug 10, 2022 60.60 60.88 60.60 60.88 489 +1.19(+1.99%)
Aug 09, 2022 59.69 59.69 59.63 59.69 886 -0.73(-1.20%)
Aug 08, 2022 60.73 60.73 60.25 60.41 1,302 +0.35(+0.59%)
Aug 05, 2022 59.98 60.06 59.94 60.06 596 +0.04(+0.06%)
Aug 04, 2022 60.16 60.16 60.03 60.03 723 -0.24(-0.40%)
Aug 03, 2022 60.33 60.33 60.27 60.27 513 +0.51(+0.86%)
Aug 02, 2022 60.25 60.25 59.76 59.76 673 -0.56(-0.93%)
Aug 01, 2022 60.28 60.32 60.28 60.32 767 +0.22(+0.37%)
Jul 29, 2022 60.10 60.10 60.10 60.10 102 +0.40(+0.67%)
Jul 28, 2022 59.59 59.70 59.59 59.70 3,659 +0.64(+1.08%)
Jul 27, 2022 59.19 59.19 59.06 59.06 912 +1.19(+2.06%)
Jul 26, 2022 57.64 57.87 57.64 57.87 1,612 -0.05(-0.09%)
Jul 25, 2022 57.92 57.92 57.92 57.92 24 +0.39(+0.67%)
Jul 22, 2022 58.00 58.00 57.49 57.53 541 -0.51(-0.88%)
Jul 21, 2022 57.60 58.04 57.50 58.04 900 +0.14(+0.25%)
Jul 20, 2022 57.38 57.90 57.38 57.90 4,313 +0.56(+0.98%)
Jul 19, 2022 57.40 57.40 57.34 57.34 907 +1.83(+3.30%)
Jul 18, 2022 56.11 56.11 55.51 55.51 106 -0.05(-0.10%)
Jul 15, 2022 55.57 55.57 55.57 55.57 102 +1.18(+2.16%)
Jul 14, 2022 53.39 54.39 53.39 54.39 1,042 -0.54(-0.98%)
Jul 13, 2022 54.93 54.93 54.93 54.93 131 -0.15(-0.27%)
Jul 12, 2022 55.47 55.47 55.08 55.08 344 +0.02(+0.04%)
Jul 11, 2022 55.12 55.12 55.05 55.06 2,015 -0.65(-1.16%)
Jul 08, 2022 55.78 55.78 55.70 55.70 584 -0.17(-0.30%)
Jul 07, 2022 55.87 55.87 55.87 55.87 136 +0.82(+1.49%)
Jul 06, 2022 54.94 55.25 54.93 55.05 630 -0.56(-1.00%)
Jul 05, 2022 54.86 55.61 54.86 55.61 481 -0.04(-0.08%)
Jul 01, 2022 54.86 55.66 54.86 55.66 118 +0.68(+1.23%)
Jun 30, 2022 54.98 54.98 54.98 54.98 181 -0.08(-0.14%)
Jun 29, 2022 54.73 55.06 54.73 55.06 1,207 -0.52(-0.94%)
Jun 28, 2022 56.13 56.13 55.58 55.58 147 -0.87(-1.55%)
Jun 27, 2022 56.45 56.45 56.45 56.45 101 +0.50(+0.89%)
Jun 24, 2022 55.96 55.96 55.96 55.96 102 +1.41(+2.58%)
Jun 23, 2022 54.28 54.55 54.28 54.55 322 +0.14(+0.26%)
Jun 22, 2022 54.41 54.41 54.41 54.41 41 -0.07(-0.13%)
Jun 21, 2022 54.60 54.60 54.48 54.48 671 +0.76(+1.42%)
Jun 17, 2022 53.62 53.72 53.47 53.72 372 +0.46(+0.87%)
Jun 16, 2022 53.14 53.27 53.14 53.26 3,433 -2.51(-4.50%)
Jun 15, 2022 55.83 55.93 55.66 55.77 849 +0.74(+1.35%)
Jun 14, 2022 54.87 55.02 54.87 55.02 195 +0.06(+0.11%)
Jun 13, 2022 55.55 55.55 54.96 54.96 455 -2.27(-3.97%)
Jun 10, 2022 57.23 57.23 57.23 57.23 102 -1.26(-2.15%)
Jun 09, 2022 59.05 59.05 58.49 58.49 887 -0.91(-1.53%)
Jun 08, 2022 59.40 59.40 59.40 59.40 128 -0.88(-1.45%)
Jun 07, 2022 60.27 60.27 60.27 60.27 6 +0.43(+0.71%)
Jun 06, 2022 59.85 59.85 59.85 59.85 8 +0.38(+0.65%)
Jun 03, 2022 59.22 59.46 59.21 59.46 735 -0.50(-0.83%)
Jun 02, 2022 59.96 59.96 59.96 59.96 53 +1.08(+1.83%)
Jun 01, 2022 58.37 58.88 58.37 58.88 723 -0.14(-0.23%)
May 31, 2022 59.02 59.02 59.02 59.02 2 -0.38(-0.64%)
May 27, 2022 59.22 59.40 59.22 59.40 132 +1.01(+1.74%)
May 26, 2022 58.54 58.54 58.38 58.38 746 +1.05(+1.84%)
May 25, 2022 57.33 57.33 57.33 57.33 5 +1.02(+1.81%)
May 24, 2022 56.27 56.31 56.11 56.31 1,530 -0.43(-0.77%)
May 23, 2022 56.74 56.74 56.74 56.74 57 +0.56(+1.00%)
May 20, 2022 55.11 56.18 55.06 56.18 3,493 -0.25(-0.45%)
May 19, 2022 56.44 56.44 56.44 56.44 122 -0.25(-0.44%)
May 18, 2022 56.69 56.69 56.69 56.69 5 -1.76(-3.01%)
May 17, 2022 58.45 58.45 58.45 58.45 44 +1.62(+2.85%)
May 16, 2022 56.83 56.83 56.83 56.83 54 -0.14(-0.25%)
May 13, 2022 56.97 56.97 56.97 56.97 102 +1.04(+1.87%)
May 12, 2022 55.92 55.92 55.92 55.92 113 +0.59(+1.06%)
May 11, 2022 56.60 56.74 55.34 55.34 935 -0.82(-1.47%)
May 10, 2022 56.57 56.57 56.16 56.16 129 -0.58(-1.02%)
May 09, 2022 56.70 56.74 56.70 56.74 586 -1.02(-1.76%)
May 06, 2022 57.56 57.76 57.56 57.76 216 -0.56(-0.96%)
May 05, 2022 58.21 58.32 57.83 58.32 5,435 -1.88(-3.12%)
May 04, 2022 58.74 60.19 58.74 60.19 107 +1.42(+2.41%)
May 03, 2022 58.78 58.78 58.78 58.78 2 +0.52(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.