UK markets closed

VictoryShares Dividend Accelerator ETF (VSDA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
41.53-0.06 (-0.14%)
As of 11:35AM EDT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202241.6941.5341.3941.5341.53666
05 Oct 202241.3941.9141.3441.5941.5923,100
04 Oct 202241.5341.6641.4841.6141.6133,100
03 Oct 202240.3840.8340.2940.5640.5619,700
30 Sept 202239.9840.2839.5139.5139.519,400
29 Sept 202239.9540.1639.8740.1240.124,300
28 Sept 202240.2940.7640.2940.7640.7622,600
27 Sept 202240.7640.7640.0540.1940.194,200
26 Sept 202240.6440.7340.3540.4440.4421,800
23 Sept 202241.0441.0440.3040.6840.682,100
22 Sept 202241.6441.6441.3041.3141.316,200
21 Sept 202242.5142.6641.6541.7341.7314,600
20 Sept 202242.2342.3142.0042.3042.302,900
19 Sept 202242.1042.7942.1042.7942.793,100
16 Sept 202242.2242.3341.9942.3342.338,400
15 Sept 202242.9042.9042.4942.5642.565,500
14 Sept 202243.1343.1742.7842.9742.974,500
13 Sept 202243.9843.9942.9743.1243.1215,100
12 Sept 202244.7844.7844.6144.6744.672,200
09 Sept 202244.1444.4644.1444.4044.406,100
09 Sept 20220.098 Dividend
08 Sept 202243.5443.9643.4943.8743.7713,500
07 Sept 202242.9543.8742.9543.8543.7510,600
06 Sept 202243.1543.2442.8442.8842.789,000
02 Sept 202243.8644.0542.9243.0542.9511,300
01 Sept 202243.0643.5843.0643.5643.466,500
31 Aug 202243.5643.6243.3843.3843.2817,700
30 Aug 202244.2944.2943.6643.7243.6210,600
29 Aug 202244.1044.4043.9944.2044.1010,100
26 Aug 202245.7645.7644.4144.4144.3113,600
25 Aug 202245.5845.8045.3845.8045.705,600
24 Aug 202245.0845.3445.0545.2145.1110,700
23 Aug 202245.3645.4445.1845.1945.096,600
22 Aug 202245.7245.7545.3345.3445.2415,700
19 Aug 202246.3246.3246.1846.2746.1731,900
18 Aug 202246.3846.6546.3846.6546.5547,500
17 Aug 202246.3746.5246.2446.4046.2918,200
16 Aug 202246.5146.8846.5146.7746.6740,000
15 Aug 202246.1246.5446.1246.5446.4416,200
12 Aug 202245.8446.2945.8146.2846.1821,500
11 Aug 202245.8646.0545.5645.6045.4923,800
10 Aug 202245.3945.6045.3945.5445.4445,500
09 Aug 202245.0345.0344.7444.7444.6445,300
09 Aug 20220.048 Dividend
08 Aug 202245.3245.3245.0545.1344.9822,900
05 Aug 202244.7144.9844.6944.9844.8325,300
04 Aug 202244.8945.0044.8244.8444.6947,000
03 Aug 202244.6545.0644.5444.9744.8264,100
02 Aug 202244.5344.8644.4144.4444.3042,200
01 Aug 202244.7844.8944.7744.8244.685,700
29 Jul 202244.4144.8944.4144.8144.66127,700
28 Jul 202243.7744.3243.5644.2844.1410,800
27 Jul 202243.1043.7843.1043.6743.5315,600
26 Jul 202243.0843.1442.8943.0742.937,800
25 Jul 202243.1543.1942.9643.1443.003,700
22 Jul 202243.1643.2542.8742.9942.8413,300
21 Jul 202242.8943.1042.6843.1042.967,300
20 Jul 202242.5542.8442.5142.7942.6530,300
19 Jul 202242.5642.7942.4642.7942.6522,500
18 Jul 202242.1642.2241.6841.7141.5811,200
15 Jul 202241.8642.0841.8642.0741.935,000
14 Jul 202241.0241.5540.9641.5541.4116,500
13 Jul 202241.3441.7741.3441.6541.5124,900
12 Jul 202242.1042.1141.6941.7441.6114,300
11 Jul 202241.9241.9441.8341.8741.732,500
11 Jul 20220.072 Dividend
08 Jul 202242.2342.3142.0542.1041.895,400
07 Jul 202242.0542.3442.0542.3442.1312,800
06 Jul 202241.7942.1741.6541.9641.7517,200
05 Jul 202241.3741.7540.9641.7341.5223,900
01 Jul 202241.4241.9541.4041.9041.698,500
30 Jun 202241.2841.6641.1541.4241.229,000
29 Jun 202241.6641.6941.4941.6741.475,300
28 Jun 202242.4642.6041.6341.6341.427,200
27 Jun 202242.3842.3842.2542.3242.112,200
24 Jun 202241.4442.3441.4442.3442.1316,900
23 Jun 202241.0641.1140.7741.1140.904,500
22 Jun 202240.4541.0340.4540.8740.6713,500
21 Jun 202240.4540.8840.4540.8440.644,700
17 Jun 202240.3140.3139.7139.9339.738,700
16 Jun 202240.2240.3639.8840.1539.9524,000
15 Jun 202241.3141.6341.0841.2541.058,500
14 Jun 202241.4641.4640.8240.9840.7817,000
13 Jun 202241.5841.7541.3541.4341.2281,200
10 Jun 202242.9742.9742.5242.6342.4216,300
10 Jun 20220.088 Dividend
09 Jun 202244.1744.4943.6743.6743.367,200
08 Jun 202244.6344.8344.3244.3644.053,000
07 Jun 202244.2244.9244.2244.9244.6115,900
06 Jun 202244.6544.6644.5244.5744.265,100
03 Jun 202244.6144.6144.4344.4844.1720,100
02 Jun 202244.2744.9044.0644.9044.5816,000
01 Jun 202244.1044.4343.9544.2543.946,200
31 May 202244.8345.0144.7244.8444.536,300
27 May 202244.7545.1144.7545.0444.738,900
26 May 202244.1744.4444.1644.2443.932,600
25 May 202243.2943.6443.2943.6243.316,600
24 May 202243.0543.4642.7543.3743.066,600
23 May 202243.1443.3843.1443.1942.893,800
20 May 202242.9542.9541.9342.7842.487,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...