Skip to main content

Victory US Smallcap Vol Wtd ETF (NQ: CSA )

66.76 +0.23 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2021 63.34 63.34 63.34 130 +0.64(+1.03%)
May 26, 2021 62.00 62.69 62.00 62.69 316 +0.92(+1.49%)
May 25, 2021 62.18 62.18 61.77 61.77 856 -0.99(-1.58%)
May 24, 2021 62.73 62.95 62.73 62.76 646 +0.25(+0.40%)
May 18, 2021 62.51 62.51 62.51 22 -0.64(-1.01%)
May 17, 2021 62.93 63.15 62.90 63.15 326 +0.05(+0.08%)
May 14, 2021 63.09 63.10 63.09 63.10 275 +0.56(+0.89%)
May 10, 2021 62.55 62.55 62.55 136 -0.85(-1.34%)
May 07, 2021 63.45 63.45 63.39 63.39 141 +0.58(+0.92%)
May 06, 2021 61.95 62.82 61.95 62.82 355 +0.99(+1.61%)
May 05, 2021 61.86 61.86 61.82 61.82 319 -0.47(-0.75%)
May 04, 2021 62.05 62.29 62.05 62.29 522 +0.87(+1.42%)
May 03, 2021 61.42 61.42 61.42 96 +0.00(+0.00%)
Apr 30, 2021 61.95 61.95 61.30 61.42 729 -0.68(-1.10%)
Apr 29, 2021 62.04 62.10 62.04 62.10 345 +0.14(+0.22%)
Apr 28, 2021 61.94 61.97 61.94 61.97 336 +0.10(+0.17%)
Apr 27, 2021 61.86 61.86 61.86 61.86 499 -0.15(-0.25%)
Apr 26, 2021 62.51 62.51 62.02 62.02 1,180 -0.01(-0.02%)
Apr 23, 2021 61.88 62.03 61.88 62.03 417 +1.08(+1.78%)
Apr 22, 2021 61.05 61.22 60.95 60.95 681 -0.35(-0.57%)
Apr 21, 2021 60.99 61.36 60.99 61.30 670 -0.17(-0.28%)
Apr 20, 2021 61.47 61.47 61.47 190 +0.00(+0.00%)
Apr 19, 2021 61.01 61.47 61.01 61.47 749 -0.26(-0.42%)
Apr 16, 2021 61.73 61.73 61.73 61.73 104 +0.11(+0.18%)
Apr 15, 2021 61.63 61.63 61.53 61.62 2,731 +0.19(+0.31%)
Apr 14, 2021 61.72 61.72 61.43 61.43 763 -0.19(-0.31%)
Apr 13, 2021 61.62 61.62 61.62 114 +0.00(+0.00%)
Apr 12, 2021 61.66 61.66 61.62 61.62 421 +0.08(+0.13%)
Apr 09, 2021 61.31 61.54 61.31 61.54 208 +0.34(+0.55%)
Apr 08, 2021 60.92 61.20 60.47 61.20 983 -0.75(-1.21%)
Apr 07, 2021 61.95 61.95 61.95 57 +0.00(+0.00%)
Apr 06, 2021 61.95 61.95 61.95 114 +0.00(+0.00%)
Apr 05, 2021 61.76 61.95 61.76 61.95 227 +0.64(+1.05%)
Apr 01, 2021 60.88 61.31 60.78 61.31 835 +0.62(+1.02%)
Mar 31, 2021 60.86 60.86 60.69 60.69 289 +0.30(+0.49%)
Mar 30, 2021 59.77 60.39 59.77 60.39 608 +0.09(+0.15%)
Mar 29, 2021 60.30 60.30 60.30 60.30 360 -0.58(-0.96%)
Mar 26, 2021 60.36 60.88 60.36 60.88 1,252 +1.24(+2.07%)
Mar 25, 2021 58.48 59.64 58.48 59.64 456 +1.14(+1.95%)
Mar 24, 2021 60.03 60.20 58.50 58.50 1,384 -0.59(-1.00%)
Mar 23, 2021 60.47 60.47 59.10 59.10 583 -1.92(-3.15%)
Mar 22, 2021 60.90 61.14 60.90 61.02 721 -0.98(-1.58%)
Mar 19, 2021 62.09 62.09 61.71 62.00 730 +0.14(+0.23%)
Mar 18, 2021 63.58 63.58 61.86 61.86 617 -0.92(-1.46%)
Mar 17, 2021 62.60 62.77 62.19 62.77 677 -0.48(-0.76%)
Mar 16, 2021 63.25 63.25 63.25 72 +0.00(+0.00%)
Mar 15, 2021 62.87 63.36 62.79 63.25 2,631 +1.12(+1.80%)
Mar 12, 2021 62.13 62.13 62.13 109 +0.00(+0.00%)
Mar 11, 2021 62.13 62.13 62.13 52 +0.08(+0.12%)
Mar 10, 2021 62.02 62.06 62.02 62.06 427 +1.23(+2.02%)
Mar 09, 2021 61.10 61.47 60.83 60.83 1,193 +1.45(+2.44%)
Mar 08, 2021 59.38 74 +0.00(+0.00%)
Mar 05, 2021 59.02 59.38 59.02 59.38 209 +1.43(+2.47%)
Mar 04, 2021 59.47 59.47 57.63 57.95 1,562 -1.29(-2.18%)
Mar 03, 2021 58.97 59.53 58.97 59.24 864 +0.26(+0.44%)
Mar 02, 2021 59.25 59.28 58.98 58.98 1,808 -0.90(-1.50%)
Mar 01, 2021 59.64 59.88 59.64 59.88 392 +1.22(+2.09%)
Feb 26, 2021 58.17 58.65 58.17 58.65 1,149 +0.29(+0.49%)
Feb 25, 2021 59.09 59.15 58.37 58.37 1,546 -1.66(-2.76%)
Feb 24, 2021 59.20 60.14 59.20 60.03 2,511 +1.22(+2.07%)
Feb 23, 2021 58.18 58.81 58.18 58.81 5,736 -0.22(-0.37%)
Feb 22, 2021 59.21 59.35 59.03 59.03 1,085 +0.31(+0.52%)
Feb 19, 2021 58.68 58.72 58.51 58.72 3,449 +0.90(+1.55%)
Feb 18, 2021 57.63 57.98 57.63 57.82 469 -0.69(-1.18%)
Feb 17, 2021 58.52 58.52 58.52 58.52 1,346 -0.29(-0.49%)
Feb 16, 2021 59.01 59.01 58.77 58.81 495 -0.21(-0.35%)
Feb 12, 2021 58.94 59.12 58.93 59.01 11,813 +0.33(+0.57%)
Feb 11, 2021 58.68 58.68 58.68 105 +0.00(+0.00%)
Feb 10, 2021 58.42 59.16 58.42 58.68 425 -0.52(-0.88%)
Feb 09, 2021 59.32 59.32 59.15 59.20 995 +0.62(+1.05%)
Feb 08, 2021 58.05 58.59 58.05 58.59 1,467 +1.72(+3.02%)
Feb 05, 2021 56.64 56.87 56.64 56.87 732 +0.68(+1.21%)
Feb 04, 2021 55.86 56.19 55.86 56.19 734 +1.27(+2.31%)
Feb 03, 2021 54.92 54.92 54.92 64 +0.00(+0.00%)
Feb 02, 2021 54.83 54.92 54.83 54.92 634 +0.65(+1.20%)
Feb 01, 2021 53.59 54.27 53.59 54.27 571 +0.23(+0.42%)
Jan 29, 2021 54.04 54.04 54.04 51 +0.00(+0.00%)
Jan 28, 2021 54.29 54.29 54.04 54.04 184 -0.07(-0.14%)
Jan 27, 2021 54.13 54.13 54.04 54.12 556 -1.21(-2.19%)
Jan 26, 2021 55.58 55.58 55.33 55.33 362 -0.23(-0.42%)
Jan 25, 2021 55.44 55.56 55.44 55.56 379 +0.55(+1.01%)
Jan 22, 2021 55.01 55.01 55.01 42 +0.00(+0.00%)
Jan 21, 2021 55.26 55.26 55.01 55.01 1,283 -0.66(-1.18%)
Jan 20, 2021 55.90 55.90 55.44 55.66 5,154 +0.23(+0.42%)
Jan 19, 2021 55.27 55.43 55.09 55.43 2,198 -0.27(-0.49%)
Jan 15, 2021 55.71 55.71 55.71 24 +0.00(+0.00%)
Jan 14, 2021 55.83 55.90 55.71 55.71 921 +0.90(+1.63%)
Jan 13, 2021 54.94 54.94 54.81 54.81 563 -0.58(-1.04%)
Jan 12, 2021 55.21 55.39 55.21 55.39 1,206 +0.97(+1.79%)
Jan 11, 2021 54.41 54.41 54.41 99 +0.00(+0.00%)
Jan 08, 2021 54.23 54.41 54.21 54.41 4,394 -0.51(-0.93%)
Jan 07, 2021 55.04 55.04 54.91 54.93 1,828 +0.48(+0.88%)
Jan 06, 2021 53.62 54.75 53.60 54.45 1,319 +2.58(+4.98%)
Jan 05, 2021 51.44 52.03 51.44 51.86 367 +0.87(+1.71%)
Jan 04, 2021 50.55 50.99 50.55 50.99 428 -0.35(-0.68%)
Dec 31, 2020 51.34 51.34 51.34 2,085 +0.00(+0.00%)
Dec 30, 2020 51.27 51.41 51.27 51.34 2,085 +0.54(+1.06%)
Dec 29, 2020 50.50 50.80 50.50 50.80 464 -0.86(-1.66%)
Dec 28, 2020 51.80 51.80 51.66 51.66 1,652 +1.03(+2.03%)
Dec 24, 2020 50.64 50.64 50.64 35 +0.00(+0.00%)
Dec 23, 2020 50.64 50.64 50.64 107 +0.00(+0.00%)
Dec 22, 2020 50.45 50.64 50.45 50.64 257 +0.23(+0.45%)
Dec 21, 2020 50.22 50.41 50.22 50.41 627 -0.42(-0.82%)
Dec 18, 2020 50.98 50.98 50.82 50.82 209 -0.07(-0.14%)
Dec 17, 2020 50.66 50.90 50.66 50.90 710 +0.04(+0.08%)
Dec 16, 2020 50.86 50.86 50.86 108 +0.19(+0.37%)
Dec 15, 2020 50.14 50.67 50.14 50.67 2,478 +1.24(+2.51%)
Dec 14, 2020 49.43 49.43 49.43 99 +0.00(+0.00%)
Dec 11, 2020 49.42 49.73 49.42 49.43 525 -0.43(-0.86%)
Dec 10, 2020 49.40 49.86 49.36 49.86 2,164 +0.30(+0.61%)
Dec 09, 2020 49.91 49.91 49.56 49.56 1,293 +0.46(+0.94%)
Dec 08, 2020 49.10 49.10 49.10 49.10 655 -0.04(-0.08%)
Dec 07, 2020 49.13 49.13 49.13 49.13 1,289 -0.14(-0.29%)
Dec 04, 2020 48.90 49.28 48.90 49.28 315 +1.23(+2.56%)
Dec 03, 2020 48.28 48.28 48.04 48.04 3,543 +0.22(+0.45%)
Dec 02, 2020 47.60 47.83 47.55 47.83 897 -0.12(-0.26%)
Nov 30, 2020 47.95 47.95 47.95 0 +0.00(+0.00%)
Nov 27, 2020 47.95 47.95 47.95 47.95 105 -0.27(-0.55%)
Nov 25, 2020 48.36 48.36 48.22 48.22 840 -0.50(-1.04%)
Nov 24, 2020 48.25 48.74 48.25 48.72 1,219 +1.08(+2.28%)
Nov 23, 2020 47.32 47.64 47.32 47.64 721 +1.08(+2.33%)
Nov 20, 2020 46.41 46.56 46.41 46.56 525 -0.04(-0.09%)
Nov 19, 2020 46.24 46.60 46.24 46.60 212 +0.05(+0.12%)
Nov 18, 2020 47.32 47.37 46.54 46.54 674 -0.59(-1.25%)
Nov 17, 2020 46.87 47.13 46.87 47.13 448 +0.09(+0.18%)
Nov 16, 2020 46.99 47.09 46.87 47.05 1,408 +2.33(+5.22%)
Nov 13, 2020 44.71 44.71 44.71 40 +0.00(+0.00%)
Nov 12, 2020 44.80 44.80 44.49 44.71 638 -0.92(-2.01%)
Nov 11, 2020 45.70 45.70 45.63 45.63 893 -0.30(-0.66%)
Nov 10, 2020 45.11 46.14 45.11 45.93 949 +1.05(+2.34%)
Nov 09, 2020 45.30 45.78 44.88 44.88 1,154 +2.94(+7.02%)
Nov 06, 2020 41.94 41.94 41.94 52 +0.00(+0.00%)
Nov 05, 2020 41.94 41.94 41.94 15 +0.00(+0.00%)
Nov 04, 2020 42.14 42.14 41.94 41.94 478 -0.77(-1.80%)
Nov 03, 2020 42.52 42.71 42.52 42.71 168 +1.10(+2.64%)
Nov 02, 2020 41.04 41.61 41.04 41.61 1,475 +0.94(+2.31%)
Oct 30, 2020 40.73 40.73 40.41 40.68 420 -0.47(-1.13%)
Oct 29, 2020 40.69 41.14 40.41 41.14 2,723 +0.27(+0.65%)
Oct 28, 2020 40.88 40.88 40.67 40.87 928 -0.82(-1.96%)
Oct 27, 2020 41.95 41.95 41.69 41.69 225 -0.56(-1.32%)
Oct 26, 2020 42.16 42.25 41.99 42.25 2,821 -0.83(-1.93%)
Oct 23, 2020 42.96 43.08 42.95 43.08 1,260 +0.30(+0.70%)
Oct 22, 2020 42.74 42.78 42.71 42.78 546 +0.57(+1.36%)
Oct 21, 2020 42.31 42.35 42.21 42.21 591 -0.09(-0.21%)
Oct 20, 2020 42.49 42.49 42.30 42.30 116 +0.25(+0.60%)
Oct 19, 2020 42.65 42.65 42.04 42.04 1,039 -0.50(-1.18%)
Oct 16, 2020 42.81 42.81 42.54 42.54 1,155 +0.00(+0.00%)
Oct 15, 2020 42.16 42.54 42.16 42.54 476 +0.48(+1.15%)
Oct 14, 2020 42.40 42.40 42.06 42.06 2,822 -0.34(-0.81%)
Oct 13, 2020 42.31 42.41 42.31 42.41 667 -0.46(-1.07%)
Oct 12, 2020 42.69 42.87 42.63 42.87 3,146 +0.36(+0.85%)
Oct 09, 2020 42.37 42.50 42.35 42.50 840 +0.19(+0.44%)
Oct 08, 2020 42.13 42.37 42.13 42.32 2,275 +0.56(+1.35%)
Oct 07, 2020 41.52 41.76 41.52 41.75 965 +0.69(+1.68%)
Oct 06, 2020 41.42 41.42 41.06 41.06 576 +0.30(+0.73%)
Oct 05, 2020 40.62 40.77 40.62 40.77 483 +1.88(+4.84%)
Oct 02, 2020 38.88 38.88 38.88 7 +0.00(+0.00%)
Oct 01, 2020 38.88 38.88 38.88 38.88 190 -0.17(-0.44%)
Sep 30, 2020 39.19 39.43 38.92 39.06 851 +0.19(+0.49%)
Sep 29, 2020 38.71 38.86 38.71 38.86 2,639 -0.26(-0.66%)
Sep 28, 2020 38.70 39.18 38.70 39.12 777 +0.95(+2.50%)
Sep 25, 2020 37.72 38.24 37.72 38.17 1,367 +0.29(+0.77%)
Sep 24, 2020 37.64 37.87 37.64 37.87 111 +0.20(+0.54%)
Sep 23, 2020 37.84 37.86 37.67 37.67 582 -0.88(-2.27%)
Sep 22, 2020 38.46 38.55 38.46 38.55 433 +0.12(+0.32%)
Sep 21, 2020 38.32 38.42 38.16 38.42 487 -1.87(-4.65%)
Sep 18, 2020 40.29 40.29 40.29 9 +0.00(+0.00%)
Sep 17, 2020 40.29 40.29 40.29 113 +0.00(+0.00%)
Sep 16, 2020 40.26 40.72 40.26 40.29 703 +0.22(+0.54%)
Sep 15, 2020 40.28 40.31 40.08 40.08 1,808 +0.04(+0.11%)
Sep 14, 2020 40.03 40.03 40.03 40.03 202 +0.29(+0.73%)
Sep 11, 2020 39.74 39.74 39.74 84 +0.00(+0.00%)
Sep 10, 2020 40.39 40.44 39.70 39.74 2,040 -0.41(-1.01%)
Sep 09, 2020 40.28 40.31 39.84 40.15 1,209 +0.30(+0.74%)
Sep 08, 2020 40.08 40.08 39.85 39.85 183 -0.90(-2.20%)
Sep 04, 2020 41.20 41.35 40.75 40.75 1,053 -1.10(-2.62%)
Sep 03, 2020 41.85 41.85 41.85 244 +0.00(+0.00%)
Sep 02, 2020 41.51 41.85 41.50 41.85 5,728 +0.74(+1.81%)
Sep 01, 2020 41.07 41.10 41.07 41.10 480 -0.21(-0.51%)
Aug 31, 2020 41.31 41.31 41.31 41.31 190 +0.07(+0.16%)
Aug 28, 2020 41.25 41.25 41.25 41.25 210 -0.09(-0.23%)
Aug 27, 2020 41.41 41.41 41.34 41.34 761 +0.35(+0.86%)
Aug 26, 2020 41.06 41.06 40.99 40.99 389 -0.35(-0.85%)
Aug 25, 2020 41.37 41.37 41.17 41.34 891 +0.70(+1.72%)
Aug 24, 2020 40.64 40.64 40.64 35 +0.00(+0.00%)
Aug 21, 2020 40.61 40.64 40.61 40.64 421 -0.57(-1.38%)
Aug 20, 2020 41.21 41.21 41.21 231 +0.00(+0.00%)
Aug 19, 2020 41.57 41.57 41.14 41.21 3,128 -0.03(-0.08%)
Aug 18, 2020 41.31 41.31 41.24 41.24 1,547 -0.59(-1.41%)
Aug 17, 2020 41.84 41.84 41.84 48 +0.00(+0.00%)
Aug 14, 2020 41.84 41.84 41.84 16 +0.00(+0.00%)
Aug 13, 2020 41.81 41.84 41.81 41.84 487 -0.07(-0.17%)
Aug 12, 2020 41.91 41.91 41.91 4 +0.03(+0.07%)
Aug 11, 2020 42.42 42.44 41.88 41.88 529 +0.04(+0.09%)
Aug 10, 2020 41.70 42.10 41.70 41.84 517 +0.53(+1.29%)
Aug 07, 2020 40.39 41.31 40.39 41.31 1,265 +0.55(+1.36%)
Aug 06, 2020 40.75 40.75 40.75 40.75 283 +0.93(+2.32%)
Aug 05, 2020 39.83 39.83 39.83 400 +0.00(+0.00%)
Aug 04, 2020 39.76 39.90 39.76 39.83 6,415 +0.69(+1.76%)
Aug 03, 2020 39.14 39.14 39.14 460 +0.00(+0.00%)
Jul 31, 2020 38.79 39.18 38.73 39.14 1,265 -0.39(-0.98%)
Jul 30, 2020 39.64 39.64 39.52 39.52 348 -0.36(-0.91%)
Jul 29, 2020 39.71 39.89 39.71 39.89 430 +1.07(+2.77%)
Jul 28, 2020 39.18 39.23 38.81 38.81 359 -0.35(-0.90%)
Jul 27, 2020 39.14 39.17 39.13 39.17 2,917 +0.28(+0.71%)
Jul 24, 2020 39.11 39.11 38.89 38.89 3,902 -0.49(-1.25%)
Jul 23, 2020 39.58 39.58 39.38 39.38 1,745 +0.31(+0.81%)
Jul 22, 2020 38.96 39.07 38.96 39.07 1,026 -0.10(-0.25%)
Jul 21, 2020 39.12 39.36 39.09 39.17 2,204 +0.43(+1.12%)
Jul 20, 2020 38.73 38.73 38.73 38.73 767 -0.01(-0.02%)
Jul 17, 2020 38.98 38.98 38.66 38.74 4,323 -0.08(-0.20%)
Jul 16, 2020 38.81 38.82 38.65 38.82 11,780 -0.15(-0.38%)
Jul 15, 2020 38.82 39.17 38.60 38.97 6,839 +1.53(+4.08%)
Jul 14, 2020 37.19 37.44 37.19 37.44 2,916 +0.45(+1.21%)
Jul 13, 2020 37.15 37.65 37.00 37.00 7,234 +0.18(+0.49%)
Jul 10, 2020 36.73 36.82 36.73 36.82 527 -0.30(-0.82%)
Jul 09, 2020 37.12 37.12 37.12 39 +0.00(+0.00%)
Jul 08, 2020 37.11 37.17 36.77 37.12 1,277 -0.74(-1.95%)
Jul 07, 2020 37.86 37.86 37.86 161 +0.00(+0.00%)
Jul 06, 2020 37.98 37.98 37.80 37.86 448 +0.40(+1.08%)
Jul 02, 2020 37.47 37.47 37.45 37.45 316 +0.18(+0.49%)
Jul 01, 2020 37.76 37.76 37.27 37.27 1,413 -0.80(-2.10%)
Jun 30, 2020 37.56 38.07 37.56 38.07 508 +0.57(+1.52%)
Jun 29, 2020 37.32 37.50 37.32 37.50 859 +1.48(+4.10%)
Jun 26, 2020 36.23 36.23 35.97 36.02 1,794 -0.44(-1.21%)
Jun 25, 2020 36.46 36.46 36.46 180 +0.00(+0.00%)
Jun 24, 2020 37.29 37.29 36.46 36.46 1,276 -1.28(-3.39%)
Jun 23, 2020 37.91 37.91 37.71 37.74 1,300 +0.57(+1.52%)
Jun 22, 2020 37.15 37.18 37.15 37.18 935 -0.04(-0.10%)
Jun 19, 2020 37.39 37.45 37.16 37.21 3,800 -0.54(-1.43%)
Jun 18, 2020 38.07 38.09 37.64 37.75 1,166 -0.11(-0.28%)
Jun 17, 2020 38.18 38.18 37.86 37.86 155 -0.71(-1.83%)
Jun 16, 2020 38.82 38.82 38.57 38.57 418 +1.03(+2.74%)
Jun 15, 2020 36.97 37.54 36.97 37.54 615 +0.56(+1.52%)
Jun 12, 2020 37.35 37.63 35.99 36.98 950 +0.74(+2.05%)
Jun 11, 2020 36.66 38.11 36.24 36.24 1,767 -3.09(-7.86%)
Jun 10, 2020 39.46 40.05 39.33 39.33 4,635 -1.34(-3.30%)
Jun 09, 2020 40.87 41.18 40.67 40.67 610 -0.88(-2.12%)
Jun 08, 2020 41.45 41.84 41.45 41.55 1,254 +0.61(+1.49%)
Jun 05, 2020 40.94 41.30 40.93 40.93 1,586 +1.76(+4.49%)
Jun 04, 2020 39.25 39.25 39.01 39.17 2,975 +0.32(+0.82%)
Jun 03, 2020 38.58 39.01 38.58 38.86 819 +1.44(+3.85%)
Jun 02, 2020 37.45 37.49 37.35 37.42 2,756 +0.32(+0.87%)
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.