Mail

VSDA - VictoryShares Dividend Accelerator ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	43.53	43.75	43.48	43.71	43.71	17,300
25 May 2023	43.39	43.53	43.17	43.47	43.47	12,400
24 May 2023	43.86	43.86	43.46	43.50	43.50	11,600
23 May 2023	44.25	44.40	44.04	44.04	44.04	8,000
22 May 2023	44.39	44.53	44.38	44.45	44.45	33,900
19 May 2023	44.87	44.87	44.40	44.60	44.60	13,500
18 May 2023	44.68	44.89	44.49	44.89	44.89	12,000
17 May 2023	44.55	44.76	44.38	44.73	44.73	19,600
16 May 2023	44.85	44.85	44.38	44.39	44.39	15,300
15 May 2023	44.86	45.02	44.74	44.95	44.95	9,900
12 May 2023	45.00	45.00	44.64	44.85	44.85	11,900
11 May 2023	44.77	44.85	44.68	44.85	44.85	9,200
10 May 2023	45.30	45.30	44.68	44.97	44.97	7,100
10 May 2023	0.038 Dividend
09 May 2023	45.04	45.17	45.02	45.07	45.03	18,300
08 May 2023	45.46	45.46	45.22	45.29	45.25	12,200
05 May 2023	45.33	45.50	45.29	45.41	45.37	7,700
04 May 2023	45.18	45.18	44.75	44.82	44.78	8,700
03 May 2023	45.40	45.58	45.18	45.18	45.14	3,600
02 May 2023	45.59	45.59	44.88	45.24	45.20	14,300
01 May 2023	45.53	45.81	45.53	45.66	45.62	3,500
28 Apr 2023	45.19	45.57	45.19	45.54	45.50	107,900
27 Apr 2023	44.49	45.17	44.49	45.14	45.10	6,800
26 Apr 2023	44.67	44.67	44.29	44.32	44.28	40,800
25 Apr 2023	45.23	45.23	44.80	44.81	44.77	9,900
24 Apr 2023	45.42	45.42	45.35	45.41	45.37	14,500
21 Apr 2023	45.31	45.34	45.12	45.30	45.26	12,800
20 Apr 2023	45.14	45.36	45.03	45.23	45.19	17,800
19 Apr 2023	45.25	45.37	45.25	45.32	45.28	10,400
18 Apr 2023	45.56	45.56	45.25	45.42	45.38	6,700
17 Apr 2023	45.04	45.38	45.04	45.36	45.32	5,900
14 Apr 2023	45.44	45.44	44.86	45.05	45.01	11,900
13 Apr 2023	44.84	45.28	44.69	45.23	45.19	80,000
12 Apr 2023	45.27	45.27	44.83	44.85	44.82	13,300
11 Apr 2023	45.05	45.20	45.01	45.01	44.97	7,300
11 Apr 2023	0.076 Dividend
10 Apr 2023	44.47	44.83	44.47	44.83	44.72	16,100
06 Apr 2023	44.60	44.65	44.52	44.59	44.48	6,500
05 Apr 2023	44.77	44.89	44.62	44.75	44.64	11,200
04 Apr 2023	45.39	45.46	44.79	44.84	44.73	14,700
03 Apr 2023	45.21	45.43	45.18	45.43	45.31	9,800
31 Mar 2023	44.76	45.25	44.76	45.25	45.14	26,500
30 Mar 2023	44.72	44.73	44.53	44.65	44.53	19,900
29 Mar 2023	44.35	44.49	44.28	44.49	44.38	63,800
28 Mar 2023	44.04	44.13	43.92	44.01	43.90	9,700
27 Mar 2023	44.02	44.10	43.88	43.96	43.85	22,000
24 Mar 2023	43.17	43.72	43.13	43.72	43.61	7,100
23 Mar 2023	43.63	43.95	43.12	43.35	43.25	26,400
22 Mar 2023	44.15	44.39	43.54	43.56	43.45	16,400
21 Mar 2023	44.43	44.43	44.07	44.25	44.14	7,400
20 Mar 2023	43.65	43.98	43.65	43.96	43.85	13,500
17 Mar 2023	43.57	43.57	43.14	43.27	43.16	9,400
16 Mar 2023	43.28	43.95	43.28	43.90	43.79	8,300
15 Mar 2023	43.33	43.44	43.01	43.37	43.26	14,300
14 Mar 2023	44.04	44.15	43.47	43.88	43.77	6,500
13 Mar 2023	43.30	43.87	43.30	43.53	43.42	5,000
10 Mar 2023	44.00	44.24	43.52	43.66	43.55	13,800
10 Mar 2023	0.084 Dividend
09 Mar 2023	45.15	45.22	44.36	44.36	44.17	12,300
08 Mar 2023	44.97	45.08	44.73	44.99	44.79	24,700
07 Mar 2023	45.59	45.64	44.90	44.97	44.77	13,800
06 Mar 2023	45.73	45.86	45.48	45.54	45.34	13,900
03 Mar 2023	45.29	45.65	45.14	45.62	45.42	19,000
02 Mar 2023	44.57	45.21	44.57	45.15	44.95	8,200
01 Mar 2023	44.96	44.96	44.68	44.84	44.64	7,800
28 Feb 2023	45.12	45.25	44.96	44.98	44.78	20,900
27 Feb 2023	45.32	45.48	45.03	45.08	44.89	40,000
24 Feb 2023	44.78	45.04	44.62	44.94	44.74	15,900
23 Feb 2023	45.44	45.53	44.88	45.28	45.08	12,000
22 Feb 2023	45.30	45.41	45.10	45.18	44.98	14,500
21 Feb 2023	45.94	45.94	45.19	45.20	45.00	18,900
17 Feb 2023	45.87	46.31	45.87	46.29	46.09	21,200
16 Feb 2023	46.00	46.36	45.88	46.03	45.83	19,400
15 Feb 2023	45.80	46.28	45.80	46.28	46.08	9,500
14 Feb 2023	46.06	46.38	45.78	46.09	45.89	20,500
13 Feb 2023	45.91	46.32	45.89	46.32	46.12	34,800
10 Feb 2023	45.48	45.87	45.44	45.81	45.61	12,400
10 Feb 2023	0.041 Dividend
09 Feb 2023	46.23	46.26	45.56	45.61	45.37	24,200
08 Feb 2023	46.18	46.26	45.89	45.97	45.72	19,600
07 Feb 2023	45.95	46.54	45.77	46.44	46.19	45,100
06 Feb 2023	46.39	46.43	46.22	46.31	46.06	30,200
03 Feb 2023	46.65	46.83	46.53	46.68	46.43	19,200
02 Feb 2023	46.60	46.98	46.56	46.92	46.67	14,100
01 Feb 2023	45.89	46.73	45.87	46.44	46.19	21,100
31 Jan 2023	45.43	46.07	45.43	46.07	45.82	13,800
30 Jan 2023	45.39	45.71	45.32	45.42	45.18	24,700
27 Jan 2023	45.35	45.79	45.29	45.53	45.29	42,400
26 Jan 2023	45.42	45.52	45.17	45.50	45.26	20,300
25 Jan 2023	45.15	45.37	44.84	45.33	45.08	39,200
24 Jan 2023	45.30	45.54	45.20	45.43	45.19	23,300
23 Jan 2023	45.20	45.66	45.18	45.51	45.27	61,000
20 Jan 2023	44.25	44.98	44.25	44.98	44.74	67,100
19 Jan 2023	44.76	44.76	44.34	44.37	44.13	21,100
18 Jan 2023	45.85	45.85	44.90	44.90	44.66	24,700
17 Jan 2023	46.04	46.14	45.69	45.69	45.45	19,900
13 Jan 2023	45.83	46.14	45.81	46.14	45.89	21,400
12 Jan 2023	45.82	46.08	45.82	45.86	45.62	28,800
11 Jan 2023	45.78	45.98	45.65	45.97	45.72	8,800
10 Jan 2023	45.19	45.56	45.19	45.52	45.28	10,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...