VictoryShares Dividend Accelerator ETF (VSDA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

45.25

+0.60

(+1.35%)

At close: 03:39PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	44.76	45.25	44.76	45.25	45.25	26,500
30 Mar 2023	44.72	44.73	44.53	44.65	44.65	19,900
29 Mar 2023	44.35	44.49	44.28	44.49	44.49	63,800
28 Mar 2023	44.04	44.13	43.92	44.01	44.01	9,700
27 Mar 2023	44.02	44.10	43.88	43.96	43.96	22,000
24 Mar 2023	43.17	43.72	43.13	43.72	43.72	7,100
23 Mar 2023	43.63	43.95	43.12	43.35	43.35	26,400
22 Mar 2023	44.15	44.39	43.54	43.56	43.56	16,400
21 Mar 2023	44.43	44.43	44.07	44.25	44.25	7,400
20 Mar 2023	43.65	43.98	43.65	43.96	43.96	13,500
17 Mar 2023	43.57	43.57	43.14	43.27	43.27	9,400
16 Mar 2023	43.28	43.95	43.28	43.90	43.90	8,300
15 Mar 2023	43.33	43.44	43.01	43.37	43.37	14,300
14 Mar 2023	44.04	44.15	43.47	43.88	43.88	6,500
13 Mar 2023	43.30	43.87	43.30	43.53	43.53	5,000
10 Mar 2023	44.00	44.24	43.52	43.66	43.66	13,800
10 Mar 2023	0.084 Dividend
09 Mar 2023	45.15	45.22	44.36	44.36	44.28	12,300
08 Mar 2023	44.97	45.08	44.73	44.99	44.90	24,700
07 Mar 2023	45.59	45.64	44.90	44.97	44.88	13,800
06 Mar 2023	45.73	45.86	45.48	45.54	45.45	13,900
03 Mar 2023	45.29	45.65	45.14	45.62	45.53	19,000
02 Mar 2023	44.57	45.21	44.57	45.15	45.07	8,200
01 Mar 2023	44.96	44.96	44.68	44.84	44.75	7,800
28 Feb 2023	45.12	45.25	44.96	44.98	44.90	20,900
27 Feb 2023	45.32	45.48	45.03	45.08	45.00	40,000
24 Feb 2023	44.78	45.04	44.62	44.94	44.85	15,900
23 Feb 2023	45.44	45.53	44.88	45.28	45.19	12,000
22 Feb 2023	45.30	45.41	45.10	45.18	45.10	14,500
21 Feb 2023	45.94	45.94	45.19	45.20	45.11	18,900
17 Feb 2023	45.87	46.31	45.87	46.29	46.20	21,200
16 Feb 2023	46.00	46.36	45.88	46.03	45.94	19,400
15 Feb 2023	45.80	46.28	45.80	46.28	46.19	9,500
14 Feb 2023	46.06	46.38	45.78	46.09	46.00	20,500
13 Feb 2023	45.91	46.32	45.89	46.32	46.23	34,800
10 Feb 2023	45.48	45.87	45.44	45.81	45.72	12,400
10 Feb 2023	0.041 Dividend
09 Feb 2023	46.23	46.26	45.56	45.61	45.48	24,200
08 Feb 2023	46.18	46.26	45.89	45.97	45.84	19,600
07 Feb 2023	45.95	46.54	45.77	46.44	46.31	45,100
06 Feb 2023	46.39	46.43	46.22	46.31	46.18	30,200
03 Feb 2023	46.65	46.83	46.53	46.68	46.55	19,200
02 Feb 2023	46.60	46.98	46.56	46.92	46.79	14,100
01 Feb 2023	45.89	46.73	45.87	46.44	46.31	21,100
31 Jan 2023	45.43	46.07	45.43	46.07	45.94	13,800
30 Jan 2023	45.39	45.71	45.32	45.42	45.29	24,700
27 Jan 2023	45.35	45.79	45.29	45.53	45.40	42,400
26 Jan 2023	45.42	45.52	45.17	45.50	45.37	20,300
25 Jan 2023	45.15	45.37	44.84	45.33	45.20	39,200
24 Jan 2023	45.30	45.54	45.20	45.43	45.30	23,300
23 Jan 2023	45.20	45.66	45.18	45.51	45.38	61,000
20 Jan 2023	44.25	44.98	44.25	44.98	44.85	67,100
19 Jan 2023	44.76	44.76	44.34	44.37	44.25	21,100
18 Jan 2023	45.85	45.85	44.90	44.90	44.77	24,700
17 Jan 2023	46.04	46.14	45.69	45.69	45.56	19,900
13 Jan 2023	45.83	46.14	45.81	46.14	46.01	21,400
12 Jan 2023	45.82	46.08	45.82	45.86	45.73	28,800
11 Jan 2023	45.78	45.98	45.65	45.97	45.84	8,800
10 Jan 2023	45.19	45.56	45.19	45.52	45.39	10,600
09 Jan 2023	45.58	45.93	45.25	45.25	45.12	21,700
06 Jan 2023	44.94	45.64	44.77	45.57	45.44	37,500
05 Jan 2023	44.44	44.50	44.32	44.35	44.23	18,700
04 Jan 2023	44.90	45.21	44.70	44.94	44.82	32,700
03 Jan 2023	44.87	44.96	44.30	44.68	44.56	16,400
30 Dec 2022	44.70	44.71	44.38	44.65	44.53	32,200
29 Dec 2022	44.75	45.09	44.75	45.01	44.88	24,400
28 Dec 2022	44.92	44.92	44.36	44.36	44.24	41,300
27 Dec 2022	44.77	45.14	44.77	45.01	44.88	24,400
23 Dec 2022	44.49	44.89	44.37	44.86	44.73	21,100
22 Dec 2022	44.85	44.85	44.05	44.68	44.56	17,800
21 Dec 2022	44.71	45.07	44.68	45.03	44.90	31,300
20 Dec 2022	44.18	44.47	44.17	44.28	44.16	31,700
19 Dec 2022	44.59	44.59	44.03	44.18	44.06	14,300
16 Dec 2022	44.45	44.57	44.24	44.47	44.35	21,200
16 Dec 2022	0.168 Dividend
15 Dec 2022	45.46	45.46	44.82	45.00	44.70	20,800
14 Dec 2022	46.30	46.63	45.85	46.04	45.74	8,500
13 Dec 2022	46.93	46.93	46.04	46.27	45.97	17,100
12 Dec 2022	45.64	46.11	45.64	46.01	45.71	5,300
09 Dec 2022	45.85	46.02	45.50	45.62	45.32	18,500
08 Dec 2022	45.78	46.02	45.74	45.97	45.67	27,900
07 Dec 2022	45.58	45.82	45.52	45.61	45.31	12,200
06 Dec 2022	45.98	45.98	45.39	45.60	45.30	7,000
05 Dec 2022	46.46	46.46	46.00	46.15	45.85	10,700
02 Dec 2022	46.14	46.66	46.14	46.66	46.36	14,500
01 Dec 2022	46.72	46.83	46.46	46.56	46.26	17,000
30 Nov 2022	45.67	46.69	45.27	46.69	46.39	33,200
29 Nov 2022	45.69	45.80	45.54	45.71	45.41	22,500
28 Nov 2022	46.07	46.15	45.59	45.78	45.48	27,300
25 Nov 2022	46.23	46.36	46.22	46.33	46.03	5,100
23 Nov 2022	46.07	46.33	46.05	46.17	45.87	10,400
22 Nov 2022	45.84	46.11	45.81	46.04	45.74	30,000
21 Nov 2022	45.50	45.67	45.50	45.55	45.25	15,400
18 Nov 2022	45.30	45.43	45.15	45.39	45.09	14,400
17 Nov 2022	44.70	44.96	44.52	44.96	44.67	32,700
16 Nov 2022	45.22	45.26	45.05	45.10	44.81	23,900
15 Nov 2022	45.54	45.54	44.95	45.25	44.95	43,200
14 Nov 2022	45.10	45.53	44.97	44.97	44.68	12,400
11 Nov 2022	45.22	45.27	44.86	45.10	44.81	31,100
10 Nov 2022	44.41	45.13	44.41	45.08	44.79	20,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP23,079.22+53.78(+0.23%)

VictoryShares Dividend Accelerator ETF (VSDA)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
23,079.22
+53.78(+0.23%)