VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

VSMV
🏛️ 미국 →
53.38
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
2023-12-29 42.06 42.12 41.98 42.07 0.0M
2023-12-28 42.08 42.13 42.04 42.04 0.0M
2023-12-27 42.00 42.07 41.96 42.01 0.1M
2023-12-26 42.04 42.09 42.04 42.04 0.0M
2023-12-22 41.94 42.08 41.94 41.97 0.0M
2023-12-21 41.83 41.83 41.68 41.81 0.0M
2023-12-20 42.04 42.14 41.60 41.60 0.0M
2023-12-19 42.04 42.14 42.01 42.14 0.0M
2023-12-18 41.87 41.97 41.87 41.95 0.2M
2023-12-15 41.92 42.00 41.87 41.87 0.0M
2023-12-14 42.06 42.16 42.05 42.16 0.0M
2023-12-13 41.88 42.25 41.88 42.25 0.0M
2023-12-12 41.74 41.83 41.73 41.83 0.0M
2023-12-11 41.51 41.67 41.48 41.67 0.0M
2023-12-08 41.38 41.51 41.38 41.49 0.0M
2023-12-07 41.43 41.47 41.38 41.44 0.0M
2023-12-06 41.60 41.60 41.40 41.40 0.0M
2023-12-05 41.71 41.71 41.59 41.65 0.0M
2023-12-04 41.49 41.64 41.49 41.64 0.2M
2023-12-01 41.35 41.67 41.35 41.67 0.0M
2023-11-30 40.95 41.23 40.94 41.23 0.0M
2023-11-29 40.89 40.89 40.83 40.87 0.0M
2023-11-28 41.03 41.10 40.97 41.01 0.0M
2023-11-27 40.99 41.05 40.98 41.05 0.0M
2023-11-24 41.15 41.15 41.15 41.15 0.0M
2023-11-22 41.00 41.03 40.95 41.03 0.0M
2023-11-21 40.79 40.89 40.79 40.84 0.3M
2023-11-20 40.78 40.91 40.78 40.90 0.0M
2023-11-17 40.72 40.75 40.63 40.67 0.0M
2023-11-16 40.76 40.79 40.68 40.72 0.0M
2023-11-15 40.82 40.87 40.76 40.80 0.1M
2023-11-14 40.74 40.83 40.64 40.67 0.0M
2023-11-13 40.18 40.30 40.18 40.28 0.2M
2023-11-10 39.90 40.27 39.90 40.27 0.0M
2023-11-09 39.91 39.91 39.75 39.77 0.0M
2023-11-08 40.23 40.23 39.96 40.05 0.0M
2023-11-07 40.17 40.17 40.12 40.12 0.0M
2023-11-06 40.00 40.07 40.00 40.07 0.0M
2023-11-03 39.93 40.07 39.93 39.99 0.0M
2023-11-02 39.49 39.77 39.49 39.77 0.0M
2023-11-01 39.23 39.40 39.21 39.30 0.0M
2023-10-31 38.84 39.14 38.81 39.14 0.0M
2023-10-30 38.82 38.83 38.64 38.83 0.0M
2023-10-27 38.69 38.69 38.44 38.50 0.0M
2023-10-26 39.27 39.27 38.73 38.73 0.0M
2023-10-25 39.29 39.50 39.29 39.36 0.0M
2023-10-24 39.28 39.29 39.17 39.20 0.0M
2023-10-23 39.22 39.24 39.02 39.03 0.0M
2023-10-20 39.55 39.55 39.28 39.28 0.0M
2023-10-19 39.74 39.97 39.60 39.62 0.0M
2023-10-18 40.15 40.16 39.82 39.89 0.0M
2023-10-17 40.09 40.26 40.02 40.15 0.0M
2023-10-16 39.88 40.18 39.88 40.06 0.0M
2023-10-13 39.94 39.94 39.67 39.80 0.0M
2023-10-12 39.90 39.90 39.56 39.67 0.0M
2023-10-11 39.82 39.89 39.79 39.89 0.0M
2023-10-10 39.79 39.98 39.79 39.84 0.0M
2023-10-09 39.83 39.83 39.83 39.83 0.0M
2023-10-06 38.73 39.36 38.71 39.31 0.0M
2023-10-05 39.14 39.14 38.92 39.07 0.0M
2023-10-04 38.71 39.03 38.71 39.00 0.0M
2023-10-03 39.03 39.03 38.78 38.84 0.0M
2023-10-02 39.05 39.20 39.05 39.20 0.0M
2023-09-29 39.56 39.63 39.29 39.31 0.0M
2023-09-28 39.47 39.57 39.47 39.57 0.0M
2023-09-27 39.09 39.31 39.09 39.25 0.0M
2023-09-26 39.44 39.50 39.30 39.30 0.0M
2023-09-25 39.63 39.71 39.63 39.71 0.0M
2023-09-22 39.85 39.85 39.60 39.60 0.0M
2023-09-21 39.97 39.97 39.71 39.76 0.0M
2023-09-20 40.36 40.40 40.08 40.08 0.0M
2023-09-19 40.22 40.22 40.04 40.21 0.0M
2023-09-18 40.13 40.29 40.11 40.25 0.0M
2023-09-15 40.41 40.41 40.04 40.08 0.0M
2023-09-14 40.40 40.50 40.36 40.50 0.0M
2023-09-13 40.10 40.12 40.08 40.09 0.0M
2023-09-12 40.10 40.19 40.10 40.16 0.0M
2023-09-11 40.20 40.22 40.15 40.22 0.0M
2023-09-08 40.13 40.15 40.06 40.06 0.0M
2023-09-07 39.87 39.89 39.82 39.82 0.0M
2023-09-06 39.93 39.93 39.92 39.92 0.0M
2023-09-05 40.51 40.52 40.34 40.34 0.0M
2023-09-01 40.63 40.63 40.50 40.61 0.0M
2023-08-31 40.66 40.66 40.50 40.50 0.0M
2023-08-30 40.68 40.73 40.67 40.67 0.0M
2023-08-29 40.41 40.49 40.41 40.49 0.0M
2023-08-28 40.08 40.16 40.05 40.16 0.0M
2023-08-25 39.89 39.98 39.87 39.98 0.0M
2023-08-24 39.91 39.93 39.80 39.80 0.0M
2023-08-23 40.01 40.15 40.01 40.12 0.0M
2023-08-22 40.01 40.01 39.89 39.90 0.0M
2023-08-21 39.91 40.08 39.88 39.98 0.0M
2023-08-18 39.80 40.10 39.80 40.04 0.0M
2023-08-17 40.24 40.26 39.94 39.94 0.0M
2023-08-16 40.25 40.25 40.25 40.25 0.0M
2023-08-15 40.62 40.64 40.44 40.50 0.0M
2023-08-14 40.78 40.78 40.68 40.77 0.0M
2023-08-11 40.58 40.79 40.58 40.79 0.0M
2023-08-10 40.97 40.97 40.60 40.61 0.0M
2023-08-09 40.69 40.81 40.61 40.62 0.0M
2023-08-08 40.52 40.60 40.52 40.60 0.0M
2023-08-07 40.78 40.79 40.78 40.78 0.0M
2023-08-04 40.75 40.78 40.47 40.47 0.0M
2023-08-03 40.81 40.86 40.80 40.80 0.0M
2023-08-02 40.91 40.91 40.89 40.89 0.0M
2023-08-01 41.26 41.29 41.17 41.22 0.0M
2023-07-31 41.24 41.27 41.17 41.27 0.0M
2023-07-28 41.28 41.33 41.28 41.33 0.0M
2023-07-27 41.29 41.29 41.16 41.19 0.0M
2023-07-26 41.44 41.44 41.30 41.37 0.0M
2023-07-25 41.51 41.64 41.51 41.62 0.0M
2023-07-24 41.60 41.65 41.56 41.56 0.0M
2023-07-21 41.53 41.58 41.46 41.51 0.0M
2023-07-20 41.11 41.49 41.11 41.40 0.0M
2023-07-19 41.23 41.25 41.13 41.13 0.0M
2023-07-18 41.04 41.14 41.04 41.13 0.0M
2023-07-17 40.59 40.87 40.59 40.84 0.0M
2023-07-14 40.69 40.70 40.66 40.66 0.0M
2023-07-13 40.73 40.79 40.66 40.74 0.0M
2023-07-12 40.80 40.80 40.63 40.63 0.0M
2023-07-11 40.27 40.55 40.27 40.51 0.0M
2023-07-10 40.34 40.34 40.30 40.30 0.0M
2023-07-07 40.43 40.61 40.27 40.27 0.0M
2023-07-06 40.50 40.51 40.43 40.43 0.0M
2023-07-05 40.56 40.64 40.56 40.63 0.0M
2023-07-03 40.69 40.76 40.69 40.76 0.0M
2023-06-30 40.58 40.72 40.58 40.68 0.0M
2023-06-29 40.19 40.29 40.17 40.29 0.0M
2023-06-28 40.03 40.05 40.03 40.05 0.0M
2023-06-27 39.90 40.15 39.90 40.15 0.0M
2023-06-26 39.72 39.90 39.72 39.77 0.0M
2023-06-23 39.96 39.96 39.85 39.85 0.0M
2023-06-22 39.91 40.05 39.91 40.05 0.0M
2023-06-21 39.82 39.94 39.80 39.86 0.0M
2023-06-20 40.15 40.15 39.94 39.96 0.0M
2023-06-16 40.27 40.30 40.18 40.18 0.0M
2023-06-15 40.09 40.22 40.07 40.20 0.0M
2023-06-14 39.88 39.88 39.57 39.76 0.0M
2023-06-13 39.67 39.78 39.67 39.70 0.0M
2023-06-12 39.38 39.61 39.36 39.61 0.0M
2023-06-09 39.58 39.58 39.47 39.47 0.0M
2023-06-08 39.41 39.61 39.41 39.61 0.0M
2023-06-07 39.37 39.44 39.37 39.38 0.0M
2023-06-06 39.42 39.46 39.28 39.39 0.0M
2023-06-05 39.51 39.67 39.49 39.49 0.0M
2023-06-02 39.36 39.51 39.36 39.45 0.0M
2023-06-01 38.90 38.93 38.90 38.93 0.0M
2023-05-31 38.75 38.84 38.69 38.71 0.0M
2023-05-30 38.78 38.83 38.72 38.80 0.0M
2023-05-26 38.85 38.85 38.76 38.82 0.0M
2023-05-25 38.59 38.72 38.58 38.72 0.0M
2023-05-24 38.82 38.82 38.72 38.72 0.0M
2023-05-23 39.09 39.09 38.91 38.91 0.0M
2023-05-22 39.15 39.21 39.13 39.13 0.0M
2023-05-19 39.24 39.24 39.20 39.24 0.0M
2023-05-18 39.15 39.28 39.11 39.28 0.0M
2023-05-17 38.87 39.07 38.79 39.03 0.0M
2023-05-16 39.04 39.11 38.87 38.87 0.0M
2023-05-15 39.19 39.20 39.13 39.19 0.0M
2023-05-12 39.43 39.43 39.07 39.23 0.0M
2023-05-11 39.08 39.32 39.08 39.31 0.0M
2023-05-10 39.16 39.42 39.13 39.35 0.0M
2023-05-09 39.32 39.32 39.27 39.27 0.0M
2023-05-08 39.39 39.39 39.39 39.39 0.0M
2023-05-05 39.23 39.47 39.23 39.43 0.0M
2023-05-04 38.96 38.96 38.78 38.79 0.0M
2023-05-03 39.43 39.53 39.08 39.08 0.0M
2023-05-02 39.72 39.72 39.25 39.38 0.0M
2023-05-01 39.79 39.79 39.73 39.73 0.0M
2023-04-28 39.38 39.55 39.38 39.55 0.0M
2023-04-27 39.21 39.21 39.21 39.21 0.0M
2023-04-26 38.78 38.85 38.61 38.69 0.0M
2023-04-25 39.05 39.05 38.82 38.82 0.0M
2023-04-24 39.12 39.17 39.10 39.17 0.0M
2023-04-21 39.03 39.13 39.03 39.13 0.0M
2023-04-20 39.07 39.14 39.06 39.14 0.0M
2023-04-19 39.25 39.26 39.25 39.25 0.0M
2023-04-18 39.45 39.45 39.45 39.45 0.0M
2023-04-17 39.28 39.45 39.23 39.45 0.0M
2023-04-14 39.24 39.27 39.06 39.20 0.0M
2023-04-13 39.18 39.49 39.18 39.47 0.0M
2023-04-12 39.31 39.39 39.07 39.10 0.0M
2023-04-11 39.21 39.29 39.21 39.21 0.0M
2023-04-10 39.13 39.20 39.08 39.20 0.0M
2023-04-06 38.95 39.02 38.95 39.02 0.0M
2023-04-05 38.94 38.94 38.91 38.91 0.0M
2023-04-04 38.81 38.83 38.70 38.79 0.0M
2023-04-03 38.90 39.09 38.90 39.09 0.0M
2023-03-31 38.34 38.70 38.34 38.70 0.0M
2023-03-30 38.28 38.28 38.16 38.27 0.0M
2023-03-29 37.99 38.12 37.98 38.06 0.0M
2023-03-28 37.70 37.70 37.61 37.67 0.0M
2023-03-27 37.72 37.73 37.64 37.64 0.0M
2023-03-24 37.22 37.48 37.22 37.48 0.0M
2023-03-23 37.53 37.56 36.96 37.15 0.0M
2023-03-22 37.67 37.72 37.08 37.08 0.0M
2023-03-21 37.58 37.69 37.49 37.69 0.0M
2023-03-20 37.32 37.40 37.32 37.38 0.0M
2023-03-17 37.29 37.29 36.91 37.03 0.0M
2023-03-16 36.70 37.45 36.68 37.45 0.0M
2023-03-15 36.68 36.98 36.68 36.98 0.0M
2023-03-14 37.09 37.27 36.91 37.18 0.0M
2023-03-13 37.05 37.05 36.71 36.71 0.0M
2023-03-10 37.05 37.09 36.84 36.84 0.0M
2023-03-09 37.80 37.91 37.31 37.31 0.0M
2023-03-08 37.84 37.97 37.63 37.75 0.0M
2023-03-07 38.32 38.32 37.89 37.89 0.0M
2023-03-06 38.45 38.48 38.36 38.36 0.0M
2023-03-03 38.13 38.33 38.13 38.33 0.0M
2023-03-02 37.77 38.04 37.77 38.04 0.0M
2023-03-01 37.82 37.86 37.72 37.79 0.0M
2023-02-28 38.07 38.07 37.92 37.93 0.0M
2023-02-27 38.09 38.09 38.09 38.09 0.0M
2023-02-24 38.07 38.08 38.07 38.08 0.0M
2023-02-23 38.38 38.44 38.28 38.38 0.0M
2023-02-22 38.40 38.45 38.18 38.24 0.0M
2023-02-21 38.68 38.68 38.36 38.36 0.0M
2023-02-17 38.76 38.86 38.68 38.86 0.0M
2023-02-16 39.06 39.08 38.78 38.82 0.0M
2023-02-15 38.97 39.16 38.95 39.16 0.0M
2023-02-14 39.13 39.27 38.75 39.19 0.0M
2023-02-13 39.25 39.30 39.25 39.30 0.0M
2023-02-10 38.77 38.95 38.77 38.95 0.0M
2023-02-09 38.82 38.82 38.57 38.62 0.0M
2023-02-08 39.08 39.08 38.85 38.85 0.0M
2023-02-07 39.16 39.16 39.16 39.16 0.0M
2023-02-06 38.79 38.80 38.68 38.75 0.0M
2023-02-03 39.00 39.03 38.86 38.91 0.0M
2023-02-02 39.10 39.17 39.08 39.17 0.0M
2023-02-01 38.57 38.95 38.57 38.95 0.0M
2023-01-31 38.56 38.85 38.56 38.85 0.0M
2023-01-30 38.60 38.60 38.39 38.44 0.0M
2023-01-27 38.80 38.93 38.77 38.77 0.0M
2023-01-26 38.82 38.94 38.67 38.94 0.0M
2023-01-25 38.31 38.63 38.31 38.63 0.0M
2023-01-24 38.48 38.58 38.48 38.54 0.0M
2023-01-23 38.60 38.60 38.46 38.57 0.0M
2023-01-20 38.01 38.25 37.97 38.25 0.0M
2023-01-19 37.90 38.01 37.72 37.87 0.0M
2023-01-18 38.18 38.18 38.00 38.00 0.0M
2023-01-17 38.71 38.76 38.69 38.69 0.0M
2023-01-13 38.70 38.90 38.69 38.90 0.0M
2023-01-12 38.67 38.83 38.67 38.83 0.0M
2023-01-11 38.61 38.72 38.52 38.72 0.0M
2023-01-10 38.50 38.54 38.33 38.52 0.0M
2023-01-09 38.77 38.80 38.44 38.44 0.0M
2023-01-06 38.85 38.89 38.70 38.86 0.0M
2023-01-05 37.95 38.23 37.95 38.08 0.0M
2023-01-04 38.14 38.32 38.14 38.20 0.0M
2023-01-03 38.27 38.27 37.97 38.09 0.0M