VictoryShares Dividend Accelerator ETF (VSDA)

VSDA
🏛️ 미국 →
53.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 44.70 44.71 44.38 44.65 0.0M
2022-12-29 44.75 45.09 44.75 45.01 0.0M
2022-12-28 44.92 44.92 44.36 44.36 0.0M
2022-12-27 44.77 45.14 44.77 45.01 0.0M
2022-12-23 44.49 44.89 44.37 44.86 0.0M
2022-12-22 44.85 44.85 44.05 44.68 0.0M
2022-12-21 44.71 45.07 44.68 45.03 0.0M
2022-12-20 44.18 44.47 44.17 44.28 0.0M
2022-12-19 44.59 44.59 44.03 44.18 0.0M
2022-12-16 44.45 44.57 44.24 44.47 0.0M
2022-12-15 45.46 45.46 44.82 45.00 0.0M
2022-12-14 46.30 46.63 45.85 46.04 0.0M
2022-12-13 46.93 46.93 46.04 46.27 0.0M
2022-12-12 45.64 46.11 45.64 46.01 0.0M
2022-12-09 45.85 46.02 45.50 45.62 0.0M
2022-12-08 45.78 46.02 45.74 45.97 0.0M
2022-12-07 45.58 45.82 45.52 45.61 0.0M
2022-12-06 45.98 45.98 45.39 45.60 0.0M
2022-12-05 46.46 46.46 46.00 46.15 0.0M
2022-12-02 46.14 46.66 46.14 46.66 0.0M
2022-12-01 46.72 46.83 46.46 46.56 0.0M
2022-11-30 45.67 46.69 45.27 46.69 0.0M
2022-11-29 45.70 45.80 45.54 45.71 0.0M
2022-11-28 46.07 46.15 45.59 45.78 0.0M
2022-11-25 46.23 46.36 46.22 46.33 0.0M
2022-11-23 46.07 46.33 46.05 46.17 0.0M
2022-11-22 45.84 46.11 45.81 46.04 0.0M
2022-11-21 45.50 45.67 45.50 45.55 0.0M
2022-11-18 45.30 45.43 45.15 45.39 0.0M
2022-11-17 44.70 44.96 44.52 44.96 0.0M
2022-11-16 45.22 45.26 45.05 45.10 0.0M
2022-11-15 45.54 45.54 44.95 45.25 0.0M
2022-11-14 45.10 45.53 44.97 44.97 0.0M
2022-11-11 45.22 45.27 44.86 45.10 0.0M
2022-11-10 44.41 45.13 44.41 45.08 0.0M
2022-11-09 43.84 43.84 43.22 43.22 0.0M
2022-11-08 43.70 44.14 43.41 43.81 0.0M
2022-11-07 43.42 43.79 43.28 43.75 0.0M
2022-11-04 43.28 43.40 42.71 43.33 0.0M
2022-11-03 42.68 42.98 42.61 42.70 0.0M
2022-11-02 43.65 44.15 42.94 42.94 0.0M
2022-11-01 43.85 43.86 43.56 43.83 0.0M
2022-10-31 43.86 43.97 43.82 43.87 0.0M
2022-10-28 43.00 44.03 43.00 43.97 0.0M
2022-10-27 43.11 43.36 42.95 42.95 0.0M
2022-10-26 42.76 43.26 42.64 42.89 0.4M
2022-10-25 42.09 42.66 42.09 42.65 0.0M
2022-10-24 41.68 42.19 41.68 42.01 0.2M
2022-10-21 40.60 41.45 40.50 41.45 0.2M
2022-10-20 40.98 41.42 40.55 40.60 0.3M
2022-10-19 41.13 41.35 40.78 41.04 0.3M
2022-10-18 41.40 41.54 41.13 41.42 0.0M
2022-10-17 40.67 40.95 40.67 40.86 0.3M
2022-10-14 41.13 41.13 40.11 40.13 0.3M
2022-10-13 39.30 40.90 39.28 40.90 0.3M
2022-10-12 40.32 40.32 39.94 39.94 0.3M
2022-10-11 40.01 40.55 40.01 40.15 0.0M
2022-10-10 40.46 40.46 40.00 40.31 0.0M
2022-10-07 40.95 40.95 40.15 40.22 0.0M
2022-10-06 41.69 41.69 41.18 41.21 0.0M
2022-10-05 41.39 41.91 41.34 41.59 0.0M
2022-10-04 41.54 41.66 41.48 41.61 0.0M
2022-10-03 40.39 40.83 40.29 40.56 0.0M
2022-09-30 39.98 40.28 39.51 39.51 0.0M
2022-09-29 39.95 40.16 39.87 40.12 0.0M
2022-09-28 40.29 40.76 40.29 40.76 0.0M
2022-09-27 40.76 40.76 40.05 40.19 0.0M
2022-09-26 40.64 40.73 40.35 40.44 0.0M
2022-09-23 41.04 41.04 40.30 40.68 0.0M
2022-09-22 41.64 41.64 41.30 41.31 0.0M
2022-09-21 42.51 42.66 41.65 41.73 0.0M
2022-09-20 42.23 42.31 42.00 42.30 0.0M
2022-09-19 42.10 42.79 42.10 42.79 0.0M
2022-09-16 42.22 42.33 41.99 42.33 0.0M
2022-09-15 42.90 42.90 42.49 42.56 0.0M
2022-09-14 43.13 43.17 42.78 42.97 0.0M
2022-09-13 43.98 43.99 42.97 43.12 0.0M
2022-09-12 44.78 44.78 44.61 44.67 0.0M
2022-09-09 44.14 44.46 44.14 44.40 0.0M
2022-09-08 43.54 43.96 43.49 43.87 0.0M
2022-09-07 42.95 43.87 42.95 43.85 0.0M
2022-09-06 43.15 43.24 42.84 42.88 0.0M
2022-09-02 43.86 44.05 42.92 43.05 0.0M
2022-09-01 43.06 43.58 43.06 43.56 0.0M
2022-08-31 43.56 43.62 43.38 43.38 0.0M
2022-08-30 44.29 44.29 43.66 43.72 0.0M
2022-08-29 44.10 44.40 43.99 44.20 0.0M
2022-08-26 45.76 45.76 44.41 44.41 0.0M
2022-08-25 45.58 45.80 45.38 45.80 0.0M
2022-08-24 45.08 45.34 45.05 45.21 0.0M
2022-08-23 45.36 45.44 45.18 45.20 0.0M
2022-08-22 45.72 45.75 45.33 45.34 0.0M
2022-08-19 46.32 46.32 46.18 46.27 0.0M
2022-08-18 46.38 46.65 46.38 46.65 0.0M
2022-08-17 46.37 46.52 46.24 46.40 0.0M
2022-08-16 46.51 46.88 46.51 46.77 0.0M
2022-08-15 46.12 46.54 46.12 46.54 0.0M
2022-08-12 45.84 46.29 45.81 46.29 0.0M
2022-08-11 45.86 46.05 45.56 45.60 0.0M
2022-08-10 45.39 45.60 45.39 45.54 0.0M
2022-08-09 45.03 45.03 44.74 44.74 0.0M
2022-08-08 45.32 45.32 45.05 45.13 0.0M
2022-08-05 44.71 44.98 44.69 44.98 0.0M
2022-08-04 44.89 45.00 44.82 44.84 0.0M
2022-08-03 44.65 45.06 44.54 44.97 0.1M
2022-08-02 44.53 44.86 44.41 44.45 0.0M
2022-08-01 44.78 44.89 44.77 44.82 0.0M
2022-07-29 44.41 44.89 44.41 44.81 0.1M
2022-07-28 43.77 44.32 43.56 44.28 0.0M
2022-07-27 43.10 43.78 43.10 43.67 0.0M
2022-07-26 43.08 43.14 42.89 43.07 0.0M
2022-07-25 43.15 43.20 42.96 43.14 0.0M
2022-07-22 43.16 43.25 42.87 42.99 0.0M
2022-07-21 42.89 43.10 42.68 43.10 0.0M
2022-07-20 42.55 42.84 42.51 42.79 0.0M
2022-07-19 42.56 42.79 42.46 42.79 0.0M
2022-07-18 42.16 42.22 41.68 41.71 0.0M
2022-07-15 41.86 42.08 41.86 42.07 0.0M
2022-07-14 41.02 41.55 40.96 41.55 0.0M
2022-07-13 41.34 41.77 41.34 41.65 0.0M
2022-07-12 42.10 42.11 41.69 41.75 0.0M
2022-07-11 41.92 41.94 41.83 41.87 0.0M
2022-07-08 42.23 42.31 42.05 42.10 0.0M
2022-07-07 42.05 42.34 42.05 42.34 0.0M
2022-07-06 41.79 42.18 41.65 41.95 0.0M
2022-07-05 41.37 41.75 40.96 41.73 0.0M
2022-07-01 41.42 41.95 41.40 41.90 0.0M
2022-06-30 41.28 41.66 41.15 41.42 0.0M
2022-06-29 41.66 41.69 41.49 41.67 0.0M
2022-06-28 42.46 42.60 41.63 41.63 0.0M
2022-06-27 42.38 42.38 42.25 42.32 0.0M
2022-06-24 41.44 42.34 41.44 42.34 0.0M
2022-06-23 41.06 41.11 40.77 41.11 0.0M
2022-06-22 40.45 41.03 40.45 40.87 0.0M
2022-06-21 40.45 40.88 40.45 40.84 0.0M
2022-06-17 40.31 40.31 39.71 39.93 0.0M
2022-06-16 40.22 40.36 39.88 40.15 0.0M
2022-06-15 41.31 41.63 41.09 41.25 0.0M
2022-06-14 41.46 41.46 40.82 40.98 0.0M
2022-06-13 41.58 41.75 41.36 41.43 0.1M
2022-06-10 42.97 42.97 42.52 42.63 0.0M
2022-06-09 44.17 44.49 43.67 43.67 0.0M
2022-06-08 44.63 44.83 44.32 44.36 0.0M
2022-06-07 44.22 44.92 44.21 44.92 0.0M
2022-06-06 44.65 44.66 44.52 44.57 0.0M
2022-06-03 44.61 44.61 44.43 44.48 0.0M
2022-06-02 44.27 44.90 44.06 44.90 0.0M
2022-06-01 44.10 44.43 43.95 44.25 0.0M
2022-05-31 44.83 45.01 44.72 44.84 0.0M
2022-05-27 44.75 45.11 44.75 45.04 0.0M
2022-05-26 44.17 44.44 44.16 44.24 0.0M
2022-05-25 43.29 43.64 43.29 43.62 0.0M
2022-05-24 43.05 43.46 42.75 43.37 0.0M
2022-05-23 43.14 43.37 43.14 43.19 0.0M
2022-05-20 42.95 42.95 41.93 42.78 0.0M
2022-05-19 42.84 42.84 42.31 42.76 0.0M
2022-05-18 44.55 44.55 43.14 43.20 0.0M
2022-05-17 44.90 45.12 44.90 45.12 0.0M
2022-05-16 44.30 44.48 43.97 44.45 0.0M
2022-05-13 44.16 44.42 44.05 44.33 0.0M
2022-05-12 43.52 43.80 43.19 43.80 0.0M
2022-05-11 44.44 44.44 43.51 43.60 0.0M
2022-05-10 44.76 44.76 43.85 44.04 0.0M
2022-05-09 44.68 44.68 44.38 44.38 0.0M
2022-05-06 44.44 45.01 44.44 44.89 0.0M
2022-05-05 46.00 46.00 44.82 45.19 0.0M
2022-05-04 45.20 46.36 45.07 46.32 0.0M
2022-05-03 44.88 45.37 44.87 45.14 0.0M
2022-05-02 44.96 44.96 44.07 44.76 0.0M
2022-04-29 45.90 46.03 44.77 44.77 0.0M
2022-04-28 45.55 46.26 45.55 46.10 0.0M
2022-04-27 45.28 45.78 45.28 45.33 0.0M
2022-04-26 46.10 46.10 45.32 45.32 0.0M
2022-04-25 45.67 46.21 45.38 46.21 0.0M
2022-04-22 46.81 46.81 46.12 46.12 0.0M
2022-04-21 47.65 47.89 47.18 47.21 0.0M
2022-04-20 47.20 47.62 47.20 47.45 0.0M
2022-04-19 46.31 46.99 46.31 46.96 0.0M
2022-04-18 46.23 46.45 46.03 46.06 0.0M
2022-04-14 46.62 46.66 46.37 46.37 0.0M
2022-04-13 46.40 46.61 46.33 46.56 0.0M
2022-04-12 46.69 46.86 46.31 46.39 0.1M
2022-04-11 46.83 46.89 46.52 46.52 0.0M
2022-04-08 47.03 47.23 46.95 46.97 0.0M
2022-04-07 46.76 47.18 46.64 47.03 0.0M
2022-04-06 46.37 46.80 46.36 46.80 0.0M
2022-04-05 46.72 46.72 46.33 46.40 0.0M
2022-04-04 46.22 46.43 46.17 46.43 0.0M
2022-04-01 46.30 46.60 46.20 46.60 0.0M
2022-03-31 46.52 46.70 46.17 46.25 0.0M
2022-03-30 46.70 46.71 46.50 46.57 0.0M
2022-03-29 46.46 46.66 46.35 46.63 0.1M
2022-03-28 45.90 46.14 45.88 46.14 0.0M
2022-03-25 45.61 45.83 45.61 45.82 0.0M
2022-03-24 45.31 45.53 45.31 45.50 0.1M
2022-03-23 45.40 45.40 45.21 45.21 0.0M
2022-03-22 45.65 45.74 45.62 45.67 0.0M
2022-03-21 45.49 45.60 45.39 45.54 0.0M
2022-03-18 45.16 45.55 45.16 45.53 0.0M
2022-03-17 44.96 45.28 44.89 45.26 0.0M
2022-03-16 44.69 44.75 44.12 44.75 0.1M
2022-03-15 43.91 44.42 43.91 44.40 0.0M
2022-03-14 43.66 44.11 43.52 43.67 0.0M
2022-03-11 44.05 44.15 43.44 43.44 0.0M
2022-03-10 43.58 43.77 43.55 43.75 0.0M
2022-03-09 44.01 44.20 43.89 44.18 0.0M
2022-03-08 44.18 44.18 43.55 43.83 0.0M
2022-03-07 44.88 44.88 44.21 44.23 0.1M
2022-03-04 44.48 45.01 44.48 44.85 0.0M
2022-03-03 44.79 45.11 44.70 44.82 0.0M
2022-03-02 44.17 44.69 44.15 44.57 0.1M
2022-03-01 44.10 44.10 43.73 43.74 0.0M
2022-02-28 44.12 44.42 44.00 44.27 0.0M
2022-02-25 43.57 44.62 43.57 44.59 0.0M
2022-02-24 42.59 43.39 42.54 43.29 0.0M
2022-02-23 44.03 44.04 43.34 43.36 0.0M
2022-02-22 44.09 44.12 43.69 43.86 0.0M
2022-02-18 44.14 44.36 44.00 44.17 0.0M
2022-02-17 44.08 44.30 44.08 44.08 0.0M
2022-02-16 44.14 44.60 44.09 44.51 0.0M
2022-02-15 44.66 44.66 44.27 44.47 0.0M
2022-02-14 44.39 44.39 43.80 44.13 0.1M
2022-02-11 44.84 44.96 44.21 44.38 0.0M
2022-02-10 45.19 45.35 44.67 44.74 0.0M
2022-02-09 45.62 45.71 45.60 45.62 0.0M
2022-02-08 44.89 45.26 44.89 45.21 0.0M
2022-02-07 45.07 45.12 44.86 44.88 0.0M
2022-02-04 45.18 45.35 44.80 45.14 0.0M
2022-02-03 45.54 45.77 45.40 45.43 0.1M
2022-02-02 45.35 45.82 45.35 45.82 0.0M
2022-02-01 45.36 45.40 45.01 45.40 0.1M
2022-01-31 44.60 45.16 44.60 45.14 0.0M
2022-01-28 44.21 44.69 43.72 44.68 0.0M
2022-01-27 44.33 44.73 43.96 44.14 0.1M
2022-01-26 44.80 44.86 43.88 44.11 0.0M
2022-01-25 44.40 44.85 43.83 44.48 0.1M
2022-01-24 44.61 45.04 43.99 44.98 0.0M
2022-01-21 45.28 45.53 44.92 44.98 0.0M
2022-01-20 45.86 46.12 45.23 45.23 0.0M
2022-01-19 46.01 46.09 45.65 45.65 0.0M
2022-01-18 45.99 45.99 45.57 45.79 0.0M
2022-01-14 46.19 46.33 46.00 46.22 0.0M
2022-01-13 46.74 46.92 46.47 46.47 0.0M
2022-01-12 46.77 46.79 46.58 46.68 0.0M
2022-01-11 46.52 46.61 46.15 46.60 0.0M
2022-01-10 46.76 46.76 46.24 46.52 0.0M
2022-01-07 46.88 46.99 46.79 46.91 0.0M
2022-01-06 47.18 47.25 46.97 46.97 0.0M
2022-01-05 47.65 47.83 47.30 47.30 0.0M
2022-01-04 47.35 47.74 47.35 47.66 0.0M
2022-01-03 47.58 47.58 46.99 47.29 0.0M