Skip to main content

Victory US Smallcap Vol Wtd ETF (NQ: CSA )

65.80 -1.02 (-1.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 57.23 57.23 57.23 57.23 101 +0.50(+0.88%)
Apr 27, 2023 56.21 56.74 56.21 56.73 13,198 +0.85(+1.51%)
Apr 26, 2023 55.94 55.94 55.88 55.88 189 -0.56(-1.00%)
Apr 25, 2023 56.51 56.51 56.45 56.45 129 -1.38(-2.39%)
Apr 24, 2023 57.79 57.83 57.64 57.83 596 -0.00(-0.01%)
Apr 21, 2023 57.64 57.83 57.64 57.83 459 -0.04(-0.06%)
Apr 20, 2023 57.80 57.87 57.80 57.87 103 -0.25(-0.43%)
Apr 19, 2023 58.12 58.12 58.12 58.12 222 +0.21(+0.36%)
Apr 18, 2023 57.91 57.91 57.91 57.91 17 -0.25(-0.43%)
Apr 17, 2023 58.22 58.22 58.15 58.15 561 +0.42(+0.73%)
Apr 14, 2023 58.57 58.57 57.67 57.73 291 -0.44(-0.76%)
Apr 13, 2023 57.99 58.18 57.99 58.18 723 +0.54(+0.93%)
Apr 12, 2023 57.96 57.96 57.64 57.64 1,913 -0.30(-0.52%)
Apr 11, 2023 57.94 57.94 57.94 57.94 107 +0.44(+0.76%)
Apr 10, 2023 57.22 57.51 57.22 57.51 396 +0.70(+1.24%)
Apr 06, 2023 56.80 56.80 56.80 56.80 101 -0.08(-0.14%)
Apr 05, 2023 56.88 56.88 56.88 56.88 102 -0.31(-0.54%)
Apr 04, 2023 57.22 57.22 57.19 57.19 336 -1.18(-2.03%)
Apr 03, 2023 58.49 58.49 58.27 58.37 1,601 -0.01(-0.01%)
Mar 31, 2023 57.92 58.38 57.92 58.38 1,315 +1.01(+1.75%)
Mar 30, 2023 57.41 57.41 57.37 57.37 1,071 -0.13(-0.22%)
Mar 29, 2023 57.26 57.50 57.26 57.50 847 +0.24(+0.42%)
Mar 28, 2023 57.46 57.53 57.17 57.26 845 +0.08(+0.14%)
Mar 27, 2023 56.92 57.19 56.92 57.18 1,401 +0.55(+0.97%)
Mar 24, 2023 56.63 56.63 56.63 56.63 101 +0.55(+0.98%)
Mar 23, 2023 56.83 56.83 56.08 56.08 649 -0.49(-0.86%)
Mar 22, 2023 57.65 57.65 56.57 56.57 1,503 -1.38(-2.38%)
Mar 21, 2023 57.81 57.95 57.73 57.95 382 +1.01(+1.78%)
Mar 20, 2023 56.94 56.94 56.94 56.94 77 +0.73(+1.30%)
Mar 17, 2023 56.62 56.62 56.20 56.20 531 -1.61(-2.78%)
Mar 16, 2023 56.17 57.81 56.17 57.81 379 +0.96(+1.69%)
Mar 15, 2023 56.24 56.85 56.16 56.85 1,470 -0.81(-1.40%)
Mar 14, 2023 58.27 58.39 57.66 57.66 436 +1.13(+1.99%)
Mar 13, 2023 56.53 56.53 56.53 56.53 119 -1.54(-2.65%)
Mar 10, 2023 57.58 58.07 57.58 58.07 400 -1.40(-2.36%)
Mar 09, 2023 59.88 59.88 59.47 59.47 108 -1.51(-2.47%)
Mar 08, 2023 61.00 61.00 60.98 60.98 559 -0.01(-0.02%)
Mar 07, 2023 60.89 61.00 60.89 61.00 1,058 -0.58(-0.94%)
Mar 06, 2023 62.87 62.87 61.58 61.58 2,173 -1.17(-1.86%)
Mar 03, 2023 62.82 62.82 62.74 62.74 142 +0.67(+1.08%)
Mar 02, 2023 61.88 62.08 61.88 62.08 760 +0.16(+0.26%)
Mar 01, 2023 61.51 61.92 61.51 61.92 367 +0.07(+0.11%)
Feb 28, 2023 62.09 62.09 61.85 61.85 366 +0.03(+0.06%)
Feb 27, 2023 61.80 61.81 61.80 61.81 479 +0.09(+0.14%)
Feb 24, 2023 61.22 61.72 61.22 61.72 1,368 -0.39(-0.63%)
Feb 23, 2023 61.99 62.12 61.99 62.12 1,007 +0.31(+0.50%)
Feb 22, 2023 62.08 62.08 61.81 61.81 813 +0.11(+0.17%)
Feb 21, 2023 61.84 61.96 61.70 61.70 955 -1.62(-2.55%)
Feb 17, 2023 63.18 63.45 63.18 63.32 1,500 +0.42(+0.67%)
Feb 16, 2023 62.89 62.89 62.89 62.89 144 -0.39(-0.61%)
Feb 15, 2023 62.96 63.28 62.74 63.28 1,284 +0.56(+0.89%)
Feb 14, 2023 62.72 62.72 62.72 62.72 158 -0.18(-0.29%)
Feb 13, 2023 62.84 62.91 62.74 62.90 6,330 +0.72(+1.15%)
Feb 10, 2023 61.90 62.23 61.90 62.19 1,704 +0.12(+0.19%)
Feb 09, 2023 62.99 62.99 62.07 62.07 2,084 -0.91(-1.44%)
Feb 08, 2023 62.98 62.98 62.98 62.98 384 -0.82(-1.28%)
Feb 07, 2023 63.55 63.79 63.49 63.79 545 +0.29(+0.46%)
Feb 06, 2023 63.49 63.50 63.49 63.50 542 -1.01(-1.57%)
Feb 03, 2023 64.38 64.59 64.38 64.51 3,639 +0.01(+0.01%)
Feb 02, 2023 63.82 64.51 63.82 64.51 1,386 +1.28(+2.02%)
Feb 01, 2023 62.97 63.83 62.97 63.23 2,127 +0.86(+1.37%)
Jan 31, 2023 62.33 62.37 62.33 62.37 237 +1.29(+2.11%)
Jan 30, 2023 61.29 61.49 61.01 61.09 3,421 -0.21(-0.34%)
Jan 27, 2023 61.22 61.50 61.22 61.30 1,889 +0.10(+0.16%)
Jan 26, 2023 60.87 61.43 60.64 61.20 7,889 +0.44(+0.73%)
Jan 25, 2023 60.38 61.00 60.36 60.76 14,913 -0.05(-0.09%)
Jan 24, 2023 60.78 61.22 60.73 60.81 6,676 +0.02(+0.03%)
Jan 23, 2023 61.00 61.04 60.47 60.79 2,036 +0.61(+1.01%)
Jan 20, 2023 59.76 60.59 59.76 60.19 4,877 +0.71(+1.20%)
Jan 19, 2023 59.42 59.64 59.33 59.48 5,581 -0.15(-0.24%)
Jan 18, 2023 60.10 60.31 59.62 59.62 922 -0.95(-1.57%)
Jan 17, 2023 60.53 60.83 60.53 60.57 7,454 -0.22(-0.36%)
Jan 13, 2023 60.47 60.79 60.42 60.79 472 +0.31(+0.51%)
Jan 12, 2023 60.36 60.74 60.36 60.49 6,384 +0.76(+1.28%)
Jan 11, 2023 59.51 59.72 59.51 59.72 6,807 +0.54(+0.92%)
Jan 10, 2023 58.93 59.22 58.93 59.18 974 +0.72(+1.23%)
Jan 09, 2023 58.53 58.53 58.45 58.45 441 -0.05(-0.08%)
Jan 06, 2023 58.54 58.80 58.49 58.50 5,545 +1.26(+2.20%)
Jan 05, 2023 57.21 57.24 57.21 57.24 350 -0.40(-0.70%)
Jan 04, 2023 57.68 58.02 57.52 57.64 13,258 +0.53(+0.94%)
Jan 03, 2023 57.68 57.68 57.03 57.11 5,304 +0.16(+0.28%)
Dec 30, 2022 57.01 57.01 56.88 56.95 1,989 -0.32(-0.56%)
Dec 29, 2022 57.27 57.37 57.27 57.27 2,654 +1.09(+1.94%)
Dec 28, 2022 56.20 56.20 56.18 56.18 772 -0.89(-1.56%)
Dec 27, 2022 57.07 57.07 57.07 57.07 29 -0.03(-0.05%)
Dec 23, 2022 56.79 57.17 56.78 57.10 1,329 +0.39(+0.68%)
Dec 22, 2022 56.61 56.71 56.61 56.71 181 -0.61(-1.06%)
Dec 21, 2022 57.43 57.43 57.32 57.32 1,331 +0.87(+1.54%)
Dec 20, 2022 56.45 56.48 56.45 56.45 829 +0.17(+0.29%)
Dec 19, 2022 56.04 56.28 56.04 56.28 283 -0.29(-0.51%)
Dec 16, 2022 56.21 56.57 56.21 56.57 183 -0.30(-0.53%)
Dec 15, 2022 57.29 57.29 56.87 56.87 391 -1.46(-2.50%)
Dec 14, 2022 59.01 59.01 58.17 58.33 653 -0.44(-0.75%)
Dec 13, 2022 60.17 60.17 58.64 58.77 1,000 +0.18(+0.30%)
Dec 12, 2022 58.59 58.59 58.59 58.59 102 +0.49(+0.85%)
Dec 09, 2022 58.58 58.58 58.10 58.10 124 -0.51(-0.86%)
Dec 08, 2022 58.65 58.65 58.60 58.60 1,072 +0.16(+0.27%)
Dec 07, 2022 58.82 58.82 58.45 58.45 349 -0.29(-0.49%)
Dec 06, 2022 58.73 58.73 58.73 58.73 44 -0.63(-1.05%)
Dec 05, 2022 59.36 59.36 59.36 59.36 1 -1.50(-2.46%)
Dec 02, 2022 60.65 60.86 60.65 60.86 498 +0.20(+0.32%)
Dec 01, 2022 60.87 60.87 60.62 60.66 559 +0.05(+0.08%)
Nov 30, 2022 60.06 60.61 60.06 60.61 360 +1.33(+2.24%)
Nov 29, 2022 59.29 59.29 59.29 59.29 2 +0.17(+0.29%)
Nov 28, 2022 59.79 59.79 59.12 59.12 301 -1.16(-1.92%)
Nov 25, 2022 59.93 60.28 59.93 60.28 1,104 +0.27(+0.45%)
Nov 23, 2022 59.91 60.11 59.91 60.01 556 +0.01(+0.02%)
Nov 22, 2022 59.70 60.00 59.70 60.00 862 +0.61(+1.03%)
Nov 21, 2022 59.31 59.38 59.31 59.38 104 -0.03(-0.04%)
Nov 18, 2022 59.37 59.42 59.37 59.41 309 +0.36(+0.61%)
Nov 17, 2022 58.64 59.06 58.64 59.05 804 -0.29(-0.49%)
Nov 16, 2022 59.37 59.46 59.34 59.34 582 -0.87(-1.44%)
Nov 15, 2022 60.47 60.47 60.21 60.21 244 +0.73(+1.23%)
Nov 14, 2022 59.64 59.64 59.48 59.48 671 -0.48(-0.80%)
Nov 11, 2022 60.00 60.00 59.96 59.96 182 +0.06(+0.11%)
Nov 10, 2022 59.89 59.89 59.89 59.89 116 +3.03(+5.32%)
Nov 09, 2022 57.61 57.61 56.86 56.86 381 -1.16(-2.00%)
Nov 08, 2022 58.03 58.03 58.03 58.03 157 -0.04(-0.07%)
Nov 07, 2022 58.07 58.07 58.07 58.07 2 +0.53(+0.93%)
Nov 04, 2022 57.29 57.53 57.29 57.53 846 +0.73(+1.28%)
Nov 03, 2022 56.80 56.80 56.80 56.80 133 -0.57(-1.00%)
Nov 02, 2022 58.23 57.38 57.38 0 -1.69(-2.85%)
Nov 01, 2022 58.93 59.06 58.93 59.06 236 +0.18(+0.30%)
Oct 31, 2022 58.88 58.88 58.88 58.88 2 +0.06(+0.10%)
Oct 28, 2022 58.24 58.83 58.24 58.83 456 +1.31(+2.29%)
Oct 27, 2022 57.94 57.94 57.51 57.51 505 +0.05(+0.09%)
Oct 26, 2022 57.90 57.90 57.46 57.46 232 +0.25(+0.44%)
Oct 25, 2022 57.24 57.24 57.21 57.21 111 +1.10(+1.96%)
Oct 24, 2022 56.10 0 +0.53(+0.96%)
Oct 21, 2022 55.12 55.74 54.98 55.57 3,653 +1.20(+2.20%)
Oct 20, 2022 54.56 54.56 54.37 54.37 258 -0.81(-1.46%)
Oct 19, 2022 55.43 55.43 55.18 55.18 217 -0.60(-1.08%)
Oct 18, 2022 55.84 55.85 55.78 55.78 500 +0.56(+1.02%)
Oct 17, 2022 55.22 55.22 55.22 55.22 7 +1.48(+2.75%)
Oct 14, 2022 54.08 54.08 53.74 53.74 332 -1.12(-2.04%)
Oct 13, 2022 52.45 54.86 52.45 54.86 520 +1.45(+2.72%)
Oct 12, 2022 53.40 53.40 53.40 53.40 20 -0.18(-0.34%)
Oct 11, 2022 53.39 53.66 53.39 53.59 872 +0.06(+0.11%)
Oct 10, 2022 53.50 53.53 53.25 53.53 375 +0.09(+0.18%)
Oct 07, 2022 53.43 53.49 53.43 53.43 515 -1.27(-2.33%)
Oct 06, 2022 55.03 55.03 54.71 54.71 527 -0.24(-0.44%)
Oct 05, 2022 54.66 54.95 54.66 54.95 170 -0.34(-0.61%)
Oct 04, 2022 55.28 55.28 55.28 55.28 8 +1.88(+3.52%)
Oct 03, 2022 53.61 53.68 53.40 53.40 2,539 +1.34(+2.58%)
Sep 30, 2022 52.56 52.56 52.06 52.06 741 -0.47(-0.90%)
Sep 29, 2022 52.22 52.53 52.22 52.53 167 -1.05(-1.95%)
Sep 28, 2022 53.80 53.80 53.58 53.58 173 +1.34(+2.57%)
Sep 27, 2022 52.05 52.24 52.05 52.24 334 -0.19(-0.37%)
Sep 26, 2022 52.62 52.62 52.43 52.43 109 -0.48(-0.91%)
Sep 23, 2022 52.49 52.91 52.37 52.91 2,835 -1.19(-2.20%)
Sep 22, 2022 54.23 54.23 54.10 54.10 128 -1.09(-1.97%)
Sep 21, 2022 56.30 56.30 55.19 55.19 115 -0.45(-0.81%)
Sep 20, 2022 55.64 55.64 55.64 55.64 114 -0.74(-1.31%)
Sep 19, 2022 55.99 56.38 55.99 56.38 286 +0.69(+1.24%)
Sep 16, 2022 55.40 55.69 55.18 55.69 927 -0.45(-0.80%)
Sep 15, 2022 56.14 56.14 56.14 56.14 42 -0.19(-0.34%)
Sep 14, 2022 56.34 56.34 56.29 56.33 581 -0.18(-0.32%)
Sep 13, 2022 57.15 57.15 56.51 56.51 433 -2.02(-3.45%)
Sep 12, 2022 58.53 58.53 58.53 58.53 0 +0.66(+1.14%)
Sep 09, 2022 57.75 57.87 57.75 57.87 182 +1.01(+1.78%)
Sep 08, 2022 56.37 56.86 56.37 56.86 112 +0.06(+0.11%)
Sep 07, 2022 56.79 56.79 56.79 56.79 195 +0.90(+1.61%)
Sep 06, 2022 55.89 55.89 55.89 55.89 106 -0.65(-1.15%)
Sep 02, 2022 56.74 56.88 56.54 56.54 1,361 -0.48(-0.83%)
Sep 01, 2022 56.97 57.02 56.97 57.02 165 -0.55(-0.95%)
Aug 31, 2022 57.75 57.75 57.57 57.57 352 -0.62(-1.07%)
Aug 30, 2022 58.69 58.69 58.19 58.19 1,194 -0.71(-1.21%)
Aug 29, 2022 59.32 59.32 58.90 58.90 424 -0.63(-1.06%)
Aug 26, 2022 59.96 59.96 59.54 59.54 394 -1.75(-2.85%)
Aug 25, 2022 60.94 61.28 60.94 61.28 261 +0.97(+1.61%)
Aug 24, 2022 60.21 60.39 60.21 60.31 669 -0.02(-0.03%)
Aug 23, 2022 60.68 60.68 60.33 60.33 1,037 -0.17(-0.28%)
Aug 22, 2022 60.51 60.51 60.51 60.51 491 -1.30(-2.11%)
Aug 19, 2022 62.13 62.13 61.73 61.81 900 -0.87(-1.39%)
Aug 18, 2022 62.58 62.71 62.58 62.68 738 +0.51(+0.83%)
Aug 17, 2022 62.20 62.20 61.89 62.17 685 -0.80(-1.26%)
Aug 16, 2022 62.96 62.96 62.96 62.96 347 +0.38(+0.61%)
Aug 15, 2022 62.62 62.62 62.58 62.58 571 +0.28(+0.44%)
Aug 12, 2022 62.08 62.41 62.08 62.31 899 +1.07(+1.74%)
Aug 11, 2022 61.35 61.41 61.23 61.24 1,170 +0.47(+0.77%)
Aug 10, 2022 60.50 60.78 60.50 60.78 490 +1.19(+1.99%)
Aug 09, 2022 59.59 59.59 59.53 59.59 887 -0.73(-1.20%)
Aug 08, 2022 60.63 60.63 60.15 60.32 1,304 +0.35(+0.59%)
Aug 05, 2022 59.88 59.97 59.84 59.97 597 +0.04(+0.06%)
Aug 04, 2022 60.06 60.06 59.93 59.93 724 -0.24(-0.40%)
Aug 03, 2022 60.23 60.23 60.17 60.17 514 +0.51(+0.86%)
Aug 02, 2022 60.15 60.15 59.66 59.66 674 -0.56(-0.93%)
Aug 01, 2022 60.18 60.22 60.18 60.22 768 +0.22(+0.37%)
Jul 29, 2022 60.00 60.00 60.00 60.00 102 +0.40(+0.67%)
Jul 28, 2022 59.49 59.60 59.49 59.60 3,665 +0.64(+1.08%)
Jul 27, 2022 59.09 59.09 58.96 58.96 914 +1.19(+2.06%)
Jul 26, 2022 57.54 57.77 57.54 57.77 1,614 -0.05(-0.09%)
Jul 25, 2022 57.83 57.83 57.83 57.83 24 +0.39(+0.67%)
Jul 22, 2022 57.90 57.90 57.40 57.44 542 -0.51(-0.88%)
Jul 21, 2022 57.50 57.95 57.40 57.95 901 +0.14(+0.25%)
Jul 20, 2022 57.29 57.81 57.29 57.81 4,320 +0.56(+0.98%)
Jul 19, 2022 57.31 57.31 57.25 57.25 909 +1.83(+3.30%)
Jul 18, 2022 56.01 56.01 55.42 55.42 106 -0.05(-0.10%)
Jul 15, 2022 55.47 55.47 55.47 55.47 102 +1.17(+2.16%)
Jul 14, 2022 53.30 54.30 53.30 54.30 1,044 -0.54(-0.98%)
Jul 13, 2022 54.84 54.84 54.84 54.84 131 -0.15(-0.27%)
Jul 12, 2022 55.38 55.38 54.99 54.99 345 +0.02(+0.04%)
Jul 11, 2022 55.03 55.03 54.96 54.97 2,018 -0.64(-1.16%)
Jul 08, 2022 55.69 55.69 55.61 55.61 585 -0.17(-0.30%)
Jul 07, 2022 55.78 55.78 55.78 55.78 136 +0.82(+1.49%)
Jul 06, 2022 54.85 55.16 54.84 54.96 631 -0.56(-1.00%)
Jul 05, 2022 54.77 55.52 54.77 55.52 482 -0.04(-0.08%)
Jul 01, 2022 54.77 55.57 54.77 55.57 118 +0.68(+1.23%)
Jun 30, 2022 54.89 54.89 54.89 54.89 181 -0.08(-0.14%)
Jun 29, 2022 54.64 54.97 54.64 54.97 1,209 -0.52(-0.94%)
Jun 28, 2022 56.04 56.04 55.49 55.49 148 -0.87(-1.55%)
Jun 27, 2022 56.36 56.36 56.36 56.36 101 +0.49(+0.89%)
Jun 24, 2022 55.87 55.87 55.87 55.87 102 +1.40(+2.58%)
Jun 23, 2022 54.19 54.46 54.19 54.46 322 +0.14(+0.26%)
Jun 22, 2022 54.32 54.32 54.32 54.32 41 -0.07(-0.13%)
Jun 21, 2022 54.51 54.51 54.40 54.40 672 +0.76(+1.42%)
Jun 17, 2022 53.53 53.63 53.39 53.63 373 +0.46(+0.87%)
Jun 16, 2022 53.05 53.18 53.05 53.17 3,439 -2.50(-4.50%)
Jun 15, 2022 55.74 55.84 55.57 55.68 851 +0.74(+1.35%)
Jun 14, 2022 54.78 54.93 54.78 54.93 195 +0.06(+0.11%)
Jun 13, 2022 55.46 55.46 54.87 54.87 456 -2.27(-3.97%)
Jun 10, 2022 57.14 57.14 57.14 57.14 102 -1.26(-2.15%)
Jun 09, 2022 58.96 58.96 58.39 58.39 888 -0.91(-1.53%)
Jun 08, 2022 59.30 59.30 59.30 59.30 128 -0.87(-1.45%)
Jun 07, 2022 60.17 60.17 60.17 60.17 6 +0.43(+0.71%)
Jun 06, 2022 59.75 59.75 59.75 59.75 8 +0.38(+0.65%)
Jun 03, 2022 59.12 59.37 59.11 59.37 736 -0.50(-0.83%)
Jun 02, 2022 59.86 59.86 59.86 59.86 53 +1.08(+1.83%)
Jun 01, 2022 58.28 58.78 58.28 58.78 725 -0.14(-0.23%)
May 31, 2022 58.92 58.92 58.92 58.92 2 -0.38(-0.64%)
May 27, 2022 59.12 59.30 59.12 59.30 132 +1.01(+1.74%)
May 26, 2022 58.44 58.44 58.29 58.29 747 +1.05(+1.84%)
May 25, 2022 57.24 57.24 57.24 57.24 5 +1.02(+1.81%)
May 24, 2022 56.18 56.22 56.02 56.22 1,533 -0.43(-0.77%)
May 23, 2022 56.65 56.65 56.65 56.65 57 +0.56(+1.00%)
May 20, 2022 55.02 56.09 54.97 56.09 3,499 -0.25(-0.45%)
May 19, 2022 56.35 56.35 56.35 56.35 122 -0.25(-0.44%)
May 18, 2022 56.59 56.59 56.59 56.59 5 -1.76(-3.01%)
May 17, 2022 58.35 58.35 58.35 58.35 44 +1.62(+2.85%)
May 16, 2022 56.73 56.73 56.73 56.73 54 -0.14(-0.25%)
May 13, 2022 56.87 56.87 56.87 56.87 102 +1.04(+1.87%)
May 12, 2022 55.83 55.83 55.83 55.83 113 +0.58(+1.06%)
May 11, 2022 56.51 56.65 55.25 55.25 937 -0.82(-1.47%)
May 10, 2022 56.47 56.47 56.07 56.07 129 -0.58(-1.02%)
May 09, 2022 56.61 56.65 56.61 56.65 587 -1.01(-1.76%)
May 06, 2022 57.47 57.66 57.47 57.66 217 -0.56(-0.96%)
May 05, 2022 58.11 58.22 57.73 58.22 5,443 -1.87(-3.12%)
May 04, 2022 58.65 60.10 58.65 60.10 108 +1.41(+2.41%)
May 03, 2022 58.68 58.68 58.68 58.68 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.