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

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

55.70

-0.07

(-0.13%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	55.79	55.90	55.44	55.70	55.70	13,200
09 may 2024	55.29	55.78	55.28	55.78	55.78	14,500
08 may 2024	54.72	55.28	54.72	55.19	55.19	14,100
07 may 2024	55.17	55.41	55.09	55.12	55.12	14,100
06 may 2024	55.02	55.19	55.00	55.05	55.05	15,900
03 may 2024	55.00	55.00	54.54	54.71	54.71	10,900
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 abr 2024	53.80	53.80	53.44	53.44	53.44	9,900
29 abr 2024	54.22	54.34	54.17	54.20	54.20	11,100
26 abr 2024	54.17	54.35	54.01	54.05	54.05	15,400
25 abr 2024	54.03	54.14	53.60	54.11	54.11	27,400
24 abr 2024	54.00	54.58	53.97	54.57	54.57	15,300
23 abr 2024	53.68	54.57	53.68	54.44	54.44	16,400
22 abr 2024	53.53	54.06	53.21	53.80	53.80	14,400
19 abr 2024	52.27	53.37	52.27	53.36	53.36	11,400
18 abr 2024	52.20	52.74	52.19	52.48	52.48	11,800
17 abr 2024	52.50	52.66	52.13	52.16	52.16	10,000
16 abr 2024	52.17	52.41	51.72	52.18	52.18	18,800
15 abr 2024	53.06	53.37	52.31	52.58	52.58	11,000
12 abr 2024	53.15	53.42	52.78	52.95	52.95	22,900
11 abr 2024	53.68	53.68	53.16	53.45	53.45	14,800
11 abr 2024	0.085 Dividendo
10 abr 2024	54.01	54.13	53.36	53.64	53.56	19,400
09 abr 2024	55.19	55.32	54.95	55.18	55.09	9,800
08 abr 2024	54.66	55.10	54.66	54.95	54.86	8,800
05 abr 2024	54.52	54.62	54.23	54.50	54.41	19,400
04 abr 2024	55.35	55.41	54.45	54.60	54.51	36,200
03 abr 2024	54.72	55.13	54.72	54.89	54.81	39,100
02 abr 2024	55.04	55.08	54.64	54.87	54.78	20,600
01 abr 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 Dividendo
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 Dividendo
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 ene 2024	54.25	54.60	53.12	53.12	52.66	16,300
30 ene 2024	54.56	54.65	54.31	54.61	54.14	17,100
29 ene 2024	54.09	54.72	53.86	54.72	54.25	20,200
26 ene 2024	54.17	54.48	53.97	54.13	53.67	17,300
25 ene 2024	54.14	54.27	53.58	53.98	53.52	25,500
24 ene 2024	54.46	54.51	53.75	53.79	53.33	9,000
23 ene 2024	54.55	54.65	53.97	54.04	53.58	19,900
22 ene 2024	53.67	54.32	53.67	54.32	53.85	19,200
19 ene 2024	53.03	53.34	52.47	53.34	52.88	18,700
18 ene 2024	52.76	52.83	52.26	52.82	52.37	25,400
17 ene 2024	52.31	52.56	52.09	52.51	52.06	17,700
16 ene 2024	53.11	53.18	52.75	52.87	52.42	16,500
12 ene 2024	54.28	54.32	53.34	53.63	53.17	11,000
11 ene 2024	54.16	54.16	53.34	53.87	53.41	14,300
10 ene 2024	54.32	54.32	54.10	54.24	53.77	18,200
09 ene 2024	54.60	54.60	54.13	54.34	53.87	11,900
08 ene 2024	54.51	55.10	54.30	55.08	54.61	16,700
05 ene 2024	54.58	55.16	54.40	54.45	53.98	39,700
04 ene 2024	54.72	54.99	54.62	54.62	54.15	20,700
03 ene 2024	55.71	55.71	54.74	54.75	54.28	23,800
02 ene 2024	55.45	56.46	55.45	55.97	55.49	58,800
29 dic 2023	56.50	56.50	55.88	55.97	55.49	10,300
28 dic 2023	56.39	56.79	56.32	56.48	56.00	16,700
27 dic 2023	56.93	56.99	56.59	56.69	56.21	16,200
26 dic 2023	56.49	56.96	56.46	56.82	56.33	10,100
22 dic 2023	56.01	56.57	56.01	56.31	55.83	31,200
21 dic 2023	55.66	55.96	55.36	55.96	55.48	36,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

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

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)