Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,754.38
+791.06(+1.26%)
CMC Crypto 200
1,324.92
+47.94(+3.75%)

VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

54.71

+0.36

(+0.66%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	55.00	55.00	54.54	54.71	54.71	10,855
02 May 2024	54.13	54.41	54.06	54.35	54.35	9,600
01 May 2024	53.51	54.20	53.51	53.69	53.69	11,300
30 Apr 2024	53.80	53.80	53.44	53.44	53.44	9,900
29 Apr 2024	54.22	54.34	54.17	54.20	54.20	11,100
26 Apr 2024	54.17	54.35	54.01	54.05	54.05	15,400
25 Apr 2024	54.03	54.14	53.60	54.11	54.11	27,400
24 Apr 2024	54.00	54.58	53.97	54.57	54.57	15,300
23 Apr 2024	53.68	54.57	53.68	54.44	54.44	16,400
22 Apr 2024	53.53	54.06	53.21	53.80	53.80	14,400
19 Apr 2024	52.27	53.37	52.27	53.36	53.36	11,400
18 Apr 2024	52.20	52.74	52.19	52.48	52.48	11,800
17 Apr 2024	52.50	52.66	52.13	52.16	52.16	10,000
16 Apr 2024	52.17	52.41	51.72	52.18	52.18	18,800
15 Apr 2024	53.06	53.37	52.31	52.58	52.58	11,000
12 Apr 2024	53.15	53.42	52.78	52.95	52.95	22,900
11 Apr 2024	53.68	53.68	53.16	53.45	53.45	14,800
11 Apr 2024	0.085 Dividend
10 Apr 2024	54.01	54.13	53.36	53.64	53.56	19,400
09 Apr 2024	55.19	55.32	54.95	55.18	55.09	9,800
08 Apr 2024	54.66	55.10	54.66	54.95	54.86	8,800
05 Apr 2024	54.52	54.62	54.23	54.50	54.41	19,400
04 Apr 2024	55.35	55.41	54.45	54.60	54.51	36,200
03 Apr 2024	54.72	55.13	54.72	54.89	54.81	39,100
02 Apr 2024	55.04	55.08	54.64	54.87	54.78	20,600
01 Apr 2024	55.78	55.78	55.46	55.47	55.38	13,300
28 Mar 2024	55.77	56.14	55.68	56.04	55.95	17,800
27 Mar 2024	54.50	55.71	54.50	55.71	55.62	12,900
26 Mar 2024	54.64	54.80	54.20	54.30	54.21	15,700
25 Mar 2024	54.38	54.58	54.38	54.45	54.36	22,600
22 Mar 2024	54.91	54.91	54.27	54.31	54.22	14,000
21 Mar 2024	54.62	55.03	54.62	54.87	54.78	140,700
20 Mar 2024	53.48	54.75	53.48	54.55	54.46	37,700
19 Mar 2024	53.26	53.77	53.26	53.65	53.56	23,700
18 Mar 2024	53.70	53.70	53.32	53.39	53.31	53,900
15 Mar 2024	53.12	53.77	53.12	53.69	53.60	10,100
14 Mar 2024	54.24	54.24	52.92	53.33	53.25	15,400
13 Mar 2024	54.17	54.52	54.15	54.23	54.14	30,200
12 Mar 2024	54.24	54.42	53.84	54.08	54.00	25,700
11 Mar 2024	54.46	54.50	54.14	54.40	54.31	12,000
11 Mar 2024	0.274 Dividend
08 Mar 2024	55.21	55.36	54.77	54.89	54.53	14,600
07 Mar 2024	54.69	55.05	54.63	54.75	54.39	22,500
06 Mar 2024	54.59	54.59	54.17	54.44	54.08	12,100
05 Mar 2024	53.85	54.65	53.85	54.37	54.01	12,200
04 Mar 2024	53.93	54.61	53.93	54.08	53.72	28,900
01 Mar 2024	53.89	54.06	53.50	53.98	53.63	19,600
29 Feb 2024	53.73	54.26	53.67	54.03	53.68	28,200
28 Feb 2024	53.18	53.47	53.01	53.21	52.86	30,900
27 Feb 2024	53.47	53.65	53.38	53.50	53.15	14,000
26 Feb 2024	53.42	53.65	53.08	53.22	52.87	56,700
23 Feb 2024	53.58	53.87	53.33	53.61	53.26	21,600
22 Feb 2024	53.48	53.50	53.15	53.44	53.09	48,500
21 Feb 2024	53.39	53.55	53.15	53.48	53.13	28,500
20 Feb 2024	53.21	53.71	53.21	53.39	53.04	15,000
16 Feb 2024	53.71	54.11	53.47	53.67	53.32	14,700
15 Feb 2024	52.97	54.15	52.97	54.15	53.79	22,000
14 Feb 2024	52.52	52.82	52.15	52.67	52.32	32,100
13 Feb 2024	53.43	53.43	51.64	52.06	51.72	31,900
12 Feb 2024	53.22	54.32	53.12	54.10	53.75	13,600
09 Feb 2024	52.92	53.16	52.40	53.12	52.77	18,000
09 Feb 2024	0.107 Dividend
08 Feb 2024	52.47	52.87	52.15	52.87	52.42	36,000
07 Feb 2024	52.85	52.85	52.13	52.54	52.09	14,300
06 Feb 2024	52.43	52.81	52.43	52.67	52.22	11,000
05 Feb 2024	52.75	52.75	52.08	52.42	51.97	27,900
02 Feb 2024	53.01	53.53	52.83	53.27	52.81	22,400
01 Feb 2024	53.46	53.72	52.71	53.72	53.26	17,300
31 Jan 2024	54.25	54.60	53.12	53.12	52.66	16,300
30 Jan 2024	54.56	54.65	54.31	54.61	54.14	17,100
29 Jan 2024	54.09	54.72	53.86	54.72	54.25	20,200
26 Jan 2024	54.17	54.48	53.97	54.13	53.67	17,300
25 Jan 2024	54.14	54.27	53.58	53.98	53.52	25,500
24 Jan 2024	54.46	54.51	53.75	53.79	53.33	9,000
23 Jan 2024	54.55	54.65	53.97	54.04	53.58	19,900
22 Jan 2024	53.67	54.32	53.67	54.32	53.85	19,200
19 Jan 2024	53.03	53.34	52.47	53.34	52.88	18,700
18 Jan 2024	52.76	52.83	52.26	52.82	52.37	25,400
17 Jan 2024	52.31	52.56	52.09	52.51	52.06	17,700
16 Jan 2024	53.11	53.18	52.75	52.87	52.42	16,500
12 Jan 2024	54.28	54.32	53.34	53.63	53.17	11,000
11 Jan 2024	54.16	54.16	53.34	53.87	53.41	14,300
10 Jan 2024	54.32	54.32	54.10	54.24	53.77	18,200
09 Jan 2024	54.60	54.60	54.13	54.34	53.87	11,900
08 Jan 2024	54.51	55.10	54.30	55.08	54.61	16,700
05 Jan 2024	54.58	55.16	54.40	54.45	53.98	39,700
04 Jan 2024	54.72	54.99	54.62	54.62	54.15	20,700
03 Jan 2024	55.71	55.71	54.74	54.75	54.28	23,800
02 Jan 2024	55.45	56.46	55.45	55.97	55.49	58,800
29 Dec 2023	56.50	56.50	55.88	55.97	55.49	10,300
28 Dec 2023	56.39	56.79	56.32	56.48	56.00	16,700
27 Dec 2023	56.93	56.99	56.59	56.69	56.21	16,200
26 Dec 2023	56.49	56.96	56.46	56.82	56.33	10,100
22 Dec 2023	56.01	56.57	56.01	56.31	55.83	31,200
21 Dec 2023	55.66	55.96	55.36	55.96	55.48	36,500
20 Dec 2023	56.06	57.00	55.21	55.30	54.83	43,500
19 Dec 2023	55.34	56.15	55.34	56.09	55.61	26,600
18 Dec 2023	55.35	55.43	54.99	55.03	54.56	46,700
18 Dec 2023	0.45 Dividend
15 Dec 2023	56.12	56.21	55.41	55.64	54.72	20,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,754.38+791.06(+1.26%)

CMC Crypto 2001,324.92+47.94(+3.75%)

VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,754.38
+791.06(+1.26%)

CMC Crypto 200
1,324.92
+47.94(+3.75%)