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

CSB
🏛️ 미국 →
59.49
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
2024-12-31 59.49 59.63 59.23 59.40 0.0M
2024-12-30 59.09 59.47 58.73 59.29 0.0M
2024-12-27 59.71 60.01 59.07 59.39 0.0M
2024-12-26 59.50 60.00 59.35 59.92 0.0M
2024-12-24 59.43 59.80 59.24 59.80 0.0M
2024-12-23 59.12 59.28 58.84 59.28 0.0M
2024-12-20 58.57 59.74 58.57 59.29 0.0M
2024-12-19 59.25 59.62 58.82 58.82 0.0M
2024-12-18 61.14 61.30 58.81 58.81 0.0M
2024-12-17 61.34 61.34 60.93 61.06 0.0M
2024-12-16 61.93 62.10 61.78 61.87 0.0M
2024-12-13 62.15 62.15 61.68 61.90 0.0M
2024-12-12 62.44 62.51 62.02 62.23 0.0M
2024-12-11 63.20 63.31 62.95 63.01 0.0M
2024-12-10 62.82 63.22 62.29 62.72 0.0M
2024-12-09 63.30 63.50 62.81 62.88 0.0M
2024-12-06 63.67 63.67 62.76 62.82 0.0M
2024-12-05 63.47 63.59 63.26 63.29 0.0M
2024-12-04 63.75 63.75 63.33 63.64 0.0M
2024-12-03 64.07 64.07 63.64 63.73 0.0M
2024-12-02 63.91 64.25 63.65 64.09 0.0M
2024-11-29 64.32 64.36 64.12 64.26 0.0M
2024-11-27 64.45 64.74 64.05 64.05 0.0M
2024-11-26 64.49 64.49 64.01 64.05 0.0M
2024-11-25 64.54 65.36 64.54 64.78 0.0M
2024-11-22 63.00 64.08 63.00 63.96 0.0M
2024-11-21 62.30 62.95 62.09 62.85 0.0M
2024-11-20 61.59 61.83 61.39 61.83 0.0M
2024-11-19 61.42 61.82 61.42 61.82 0.0M
2024-11-18 61.89 62.23 61.85 61.96 0.0M
2024-11-15 61.80 62.16 61.52 61.67 0.0M
2024-11-14 62.24 62.29 61.67 61.81 0.0M
2024-11-13 62.64 62.87 62.07 62.10 0.0M
2024-11-12 62.64 63.02 62.32 62.32 0.0M
2024-11-11 62.35 63.16 62.35 62.78 0.0M
2024-11-08 61.70 62.01 61.68 61.84 0.0M
2024-11-07 62.49 62.66 61.74 61.74 0.0M
2024-11-06 61.31 62.77 61.31 62.63 0.0M
2024-11-05 58.08 59.04 58.08 59.01 0.0M
2024-11-04 58.10 58.31 57.99 58.05 0.0M
2024-11-01 58.74 58.74 57.90 57.99 0.0M
2024-10-31 58.95 58.95 58.34 58.34 0.0M
2024-10-30 58.60 59.50 58.60 58.85 0.0M
2024-10-29 58.78 58.81 58.57 58.64 0.0M
2024-10-28 58.51 59.23 58.51 59.15 0.0M
2024-10-25 59.10 59.10 58.25 58.28 0.0M
2024-10-24 58.81 58.86 58.55 58.85 0.0M
2024-10-23 58.76 59.05 58.65 58.77 0.0M
2024-10-22 59.00 59.10 58.88 59.05 0.0M
2024-10-21 60.10 60.10 59.14 59.14 0.0M
2024-10-18 60.50 60.50 60.10 60.20 0.0M
2024-10-17 60.46 60.46 60.04 60.35 0.0M
2024-10-16 59.84 60.53 59.84 60.35 0.0M
2024-10-15 59.11 60.22 59.11 59.50 0.0M
2024-10-14 58.75 59.36 58.75 59.34 0.0M
2024-10-11 57.95 58.93 57.95 58.91 0.0M
2024-10-10 57.64 57.81 57.60 57.76 0.0M
2024-10-09 57.60 58.32 57.60 57.93 0.0M
2024-10-08 58.02 58.02 57.63 57.75 0.0M
2024-10-07 58.54 58.54 57.99 58.19 0.0M
2024-10-04 58.49 58.67 58.30 58.66 0.0M
2024-10-03 57.32 57.97 57.32 57.88 0.0M
2024-10-02 58.19 58.27 57.91 57.99 0.0M
2024-10-01 58.63 58.63 58.03 58.19 0.0M
2024-09-30 58.49 58.82 58.30 58.76 0.0M
2024-09-27 58.57 59.05 58.43 58.61 0.0M
2024-09-26 58.41 58.41 58.05 58.13 0.0M
2024-09-25 58.59 58.59 57.90 57.94 0.0M
2024-09-24 58.77 58.92 58.57 58.61 0.0M
2024-09-23 58.64 58.74 58.42 58.69 0.0M
2024-09-20 59.13 59.13 58.46 58.55 0.0M
2024-09-19 59.13 59.19 58.89 59.19 0.0M
2024-09-18 58.20 59.05 58.18 58.32 0.0M
2024-09-17 58.26 59.01 58.23 58.36 0.0M
2024-09-16 57.54 57.98 57.43 57.93 0.0M
2024-09-13 56.51 57.41 56.51 57.41 0.0M
2024-09-12 55.98 56.23 55.60 56.04 0.0M
2024-09-11 55.93 55.93 54.77 55.72 0.0M
2024-09-10 56.57 56.57 55.82 56.40 0.0M
2024-09-09 56.72 56.74 56.35 56.40 0.0M
2024-09-06 57.43 57.63 56.62 56.64 0.0M
2024-09-05 58.07 58.14 57.30 57.44 0.0M
2024-09-04 58.02 58.02 57.62 57.75 0.0M
2024-09-03 58.35 58.62 57.91 57.96 0.0M
2024-08-30 58.65 58.88 58.24 58.83 0.1M
2024-08-29 58.67 58.79 58.19 58.42 0.0M
2024-08-28 58.20 58.47 57.94 58.22 0.0M
2024-08-27 58.33 58.46 58.18 58.33 0.0M
2024-08-26 58.95 59.22 58.59 58.61 0.0M
2024-08-23 57.40 58.91 57.40 58.56 0.0M
2024-08-22 57.26 57.26 56.94 56.97 0.0M
2024-08-21 57.33 57.33 57.02 57.33 0.0M
2024-08-20 57.63 57.63 56.91 57.00 0.0M
2024-08-19 57.46 57.66 57.37 57.58 0.0M
2024-08-16 56.83 57.42 56.83 57.25 0.0M
2024-08-15 56.80 57.21 56.78 56.83 0.0M
2024-08-14 56.10 56.10 55.66 55.90 0.0M
2024-08-13 55.58 56.01 55.30 55.98 0.0M
2024-08-12 55.73 55.73 55.15 55.32 0.0M
2024-08-09 55.81 55.81 55.37 55.73 0.0M
2024-08-08 55.53 55.80 55.47 55.77 0.0M
2024-08-07 56.04 56.04 55.07 55.13 0.0M
2024-08-06 55.23 55.98 54.79 55.32 0.0M
2024-08-05 54.68 55.33 54.11 54.98 0.0M
2024-08-02 56.90 57.01 56.18 56.72 0.0M
2024-08-01 59.56 59.56 57.88 58.20 0.0M
2024-07-31 59.81 60.25 59.35 59.49 0.0M
2024-07-30 58.97 59.57 58.97 59.54 0.0M
2024-07-29 59.44 59.44 58.75 58.85 0.0M
2024-07-26 59.16 59.25 58.61 59.22 0.0M
2024-07-25 57.61 59.00 57.61 58.52 0.0M
2024-07-24 57.86 58.26 57.45 57.48 0.0M
2024-07-23 57.65 58.44 57.65 58.14 0.0M
2024-07-22 57.39 58.05 56.89 57.99 0.0M
2024-07-19 57.67 57.67 57.30 57.43 0.0M
2024-07-18 58.33 58.90 57.54 57.67 0.0M
2024-07-17 57.28 58.66 57.28 58.28 0.1M
2024-07-16 56.20 57.67 56.20 57.65 0.0M
2024-07-15 55.60 56.26 55.53 55.87 0.0M
2024-07-12 55.30 55.59 55.08 55.25 0.0M
2024-07-11 53.88 54.92 53.72 54.86 0.0M
2024-07-10 52.47 53.02 52.47 53.01 0.0M
2024-07-09 52.61 52.76 52.29 52.46 0.0M
2024-07-08 52.78 53.04 52.46 52.61 0.0M
2024-07-05 52.83 52.97 52.49 52.58 0.0M
2024-07-03 53.31 53.47 53.03 53.06 0.0M
2024-07-02 53.03 53.25 53.03 53.19 0.0M
2024-07-01 53.61 53.67 52.85 52.97 0.0M
2024-06-28 53.29 53.65 53.12 53.44 0.0M
2024-06-27 52.89 52.95 52.61 52.93 0.0M
2024-06-26 52.56 52.92 52.56 52.92 0.0M
2024-06-25 53.38 53.38 52.82 52.94 0.0M
2024-06-24 52.72 53.67 52.72 53.54 0.0M
2024-06-21 52.74 52.76 52.55 52.66 0.0M
2024-06-20 52.58 53.00 52.58 52.78 0.0M
2024-06-18 52.58 52.96 52.58 52.74 0.0M
2024-06-17 51.97 52.67 51.87 52.67 0.0M
2024-06-14 52.54 52.54 52.07 52.16 0.0M
2024-06-13 53.26 53.33 52.64 52.93 0.0M
2024-06-12 53.90 54.19 53.32 53.46 0.0M
2024-06-11 52.86 53.17 52.75 53.13 0.0M
2024-06-10 53.30 53.40 53.00 53.30 0.0M
2024-06-07 53.52 53.77 53.45 53.56 0.2M
2024-06-06 54.17 54.23 53.95 54.01 0.0M
2024-06-05 54.60 54.60 54.08 54.30 0.0M
2024-06-04 54.50 54.57 54.19 54.32 0.0M
2024-06-03 55.57 55.57 54.80 54.87 0.0M
2024-05-31 54.42 55.22 54.42 55.22 0.0M
2024-05-30 53.80 54.26 53.67 54.19 0.0M
2024-05-29 53.59 53.62 53.40 53.44 0.0M
2024-05-28 54.61 54.75 54.12 54.20 0.0M
2024-05-24 54.42 54.51 54.30 54.45 0.0M
2024-05-23 55.34 55.34 54.09 54.21 0.0M
2024-05-22 55.73 55.75 55.09 55.14 0.0M
2024-05-21 55.90 55.97 55.80 55.93 0.0M
2024-05-20 56.02 56.25 55.86 55.90 0.0M
2024-05-17 56.00 56.20 56.00 56.10 0.0M
2024-05-16 56.03 56.16 55.99 56.15 0.0M
2024-05-15 56.41 56.45 56.02 56.16 0.0M
2024-05-14 56.32 56.32 55.96 56.16 0.0M
2024-05-13 56.00 56.22 55.75 55.77 0.0M
2024-05-10 55.79 55.90 55.44 55.70 0.0M
2024-05-09 55.29 55.78 55.28 55.78 0.0M
2024-05-08 54.72 55.28 54.72 55.19 0.0M
2024-05-07 55.17 55.41 55.09 55.12 0.0M
2024-05-06 55.02 55.19 55.00 55.05 0.0M
2024-05-03 55.00 55.00 54.54 54.71 0.0M
2024-05-02 54.13 54.41 54.06 54.35 0.0M
2024-05-01 53.51 54.20 53.51 53.69 0.0M
2024-04-30 53.80 53.80 53.44 53.44 0.0M
2024-04-29 54.22 54.34 54.17 54.20 0.0M
2024-04-26 54.17 54.35 54.01 54.05 0.0M
2024-04-25 54.03 54.14 53.61 54.11 0.0M
2024-04-24 54.00 54.58 53.97 54.57 0.0M
2024-04-23 53.68 54.57 53.68 54.44 0.0M
2024-04-22 53.53 54.06 53.21 53.80 0.0M
2024-04-19 52.27 53.36 52.27 53.36 0.0M
2024-04-18 52.20 52.74 52.19 52.48 0.0M
2024-04-17 52.50 52.66 52.13 52.16 0.0M
2024-04-16 52.17 52.41 51.72 52.18 0.0M
2024-04-15 53.06 53.37 52.31 52.58 0.0M
2024-04-12 53.15 53.42 52.78 52.95 0.0M
2024-04-11 53.68 53.68 53.16 53.45 0.0M
2024-04-10 54.01 54.13 53.36 53.64 0.0M
2024-04-09 55.19 55.32 54.95 55.18 0.0M
2024-04-08 54.66 55.10 54.66 54.95 0.0M
2024-04-05 54.52 54.61 54.23 54.50 0.0M
2024-04-04 55.35 55.41 54.45 54.60 0.0M
2024-04-03 54.72 55.13 54.72 54.89 0.0M
2024-04-02 55.04 55.09 54.64 54.87 0.0M
2024-04-01 55.78 55.78 55.46 55.47 0.0M
2024-03-28 55.77 56.14 55.68 56.04 0.0M
2024-03-27 54.50 55.71 54.50 55.71 0.0M
2024-03-26 54.64 54.80 54.20 54.30 0.0M
2024-03-25 54.38 54.58 54.38 54.45 0.0M
2024-03-22 54.91 54.91 54.27 54.31 0.0M
2024-03-21 54.62 55.03 54.62 54.87 0.1M
2024-03-20 53.48 54.75 53.48 54.55 0.0M
2024-03-19 53.26 53.77 53.26 53.65 0.0M
2024-03-18 53.70 53.70 53.32 53.39 0.1M
2024-03-15 53.12 53.77 53.12 53.69 0.0M
2024-03-14 54.24 54.24 52.92 53.33 0.0M
2024-03-13 54.17 54.52 54.15 54.23 0.0M
2024-03-12 54.24 54.43 53.84 54.08 0.0M
2024-03-11 54.46 54.50 54.14 54.40 0.0M
2024-03-08 55.21 55.36 54.77 54.89 0.0M
2024-03-07 54.69 55.05 54.63 54.75 0.0M
2024-03-06 54.59 54.59 54.17 54.44 0.0M
2024-03-05 53.85 54.65 53.85 54.37 0.0M
2024-03-04 53.93 54.61 53.93 54.08 0.0M
2024-03-01 53.89 54.06 53.50 53.98 0.0M
2024-02-29 53.73 54.26 53.67 54.03 0.0M
2024-02-28 53.18 53.47 53.01 53.21 0.0M
2024-02-27 53.47 53.65 53.38 53.50 0.0M
2024-02-26 53.42 53.66 53.08 53.22 0.1M
2024-02-23 53.58 53.87 53.33 53.61 0.0M
2024-02-22 53.48 53.50 53.15 53.44 0.0M
2024-02-21 53.39 53.55 53.16 53.48 0.0M
2024-02-20 53.21 53.71 53.21 53.39 0.0M
2024-02-16 53.71 54.11 53.47 53.67 0.0M
2024-02-15 52.97 54.15 52.97 54.15 0.0M
2024-02-14 52.52 52.82 52.15 52.67 0.0M
2024-02-13 53.43 53.43 51.64 52.06 0.0M
2024-02-12 53.22 54.32 53.12 54.10 0.0M
2024-02-09 52.92 53.16 52.40 53.12 0.0M
2024-02-08 52.47 52.87 52.15 52.87 0.0M
2024-02-07 52.85 52.85 52.13 52.54 0.0M
2024-02-06 52.43 52.81 52.43 52.67 0.0M
2024-02-05 52.75 52.75 52.08 52.42 0.0M
2024-02-02 53.01 53.53 52.83 53.27 0.0M
2024-02-01 53.46 53.72 52.71 53.72 0.0M
2024-01-31 54.25 54.60 53.12 53.12 0.0M
2024-01-30 54.56 54.65 54.31 54.61 0.0M
2024-01-29 54.09 54.72 53.86 54.72 0.0M
2024-01-26 54.17 54.48 53.97 54.13 0.0M
2024-01-25 54.14 54.27 53.58 53.98 0.0M
2024-01-24 54.46 54.51 53.75 53.79 0.0M
2024-01-23 54.55 54.65 53.97 54.04 0.0M
2024-01-22 53.67 54.32 53.67 54.32 0.0M
2024-01-19 53.03 53.34 52.47 53.34 0.0M
2024-01-18 52.76 52.83 52.26 52.82 0.0M
2024-01-17 52.31 52.56 52.09 52.51 0.0M
2024-01-16 53.11 53.18 52.75 52.87 0.0M
2024-01-12 54.28 54.32 53.34 53.63 0.0M
2024-01-11 54.16 54.16 53.34 53.87 0.0M
2024-01-10 54.32 54.32 54.10 54.24 0.0M
2024-01-09 54.60 54.60 54.13 54.34 0.0M
2024-01-08 54.51 55.10 54.30 55.08 0.0M
2024-01-05 54.58 55.16 54.40 54.45 0.0M
2024-01-04 54.72 55.00 54.62 54.62 0.0M
2024-01-03 55.71 55.71 54.74 54.75 0.0M
2024-01-02 55.45 56.46 55.45 55.97 0.1M