Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Victory US Smallcap HI Div Vol Wtd ETF (NQ: CSB )

54.45 +0.24 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.81 30.81 30.67 30.67 2,841 -0.19(-0.60%)
Nov 29, 2016 30.88 30.88 30.86 30.86 605 -0.03(-0.08%)
Nov 28, 2016 30.88 30.88 30.88 30.88 699 -0.06(-0.18%)
Nov 23, 2016 30.94 30.94 30.94 39 +0.14(+0.44%)
Nov 22, 2016 30.62 30.80 30.62 30.80 5,771 +0.35(+1.15%)
Nov 21, 2016 30.44 30.45 30.44 30.45 1,933 +0.11(+0.36%)
Nov 18, 2016 30.31 30.37 30.31 30.34 3,050 +0.09(+0.30%)
Nov 17, 2016 30.27 30.34 30.23 30.25 8,003 +0.18(+0.59%)
Nov 15, 2016 30.08 30.08 30.08 57 +0.85(+2.91%)
Nov 14, 2016 29.23 29.23 29.23 29.23 923 -0.03(-0.10%)
Nov 11, 2016 29.27 29.27 29.07 29.26 4,520 +0.35(+1.19%)
Nov 10, 2016 29.00 29.00 28.91 28.91 1,601 +0.51(+1.80%)
Nov 09, 2016 28.43 27.64 28.40 5,944 +0.76(+2.77%)
Nov 08, 2016 27.61 27.69 27.61 27.64 6,828 +0.01(+0.03%)
Nov 07, 2016 27.47 27.63 27.47 27.63 1,627 +0.29(+1.05%)
Nov 04, 2016 27.14 27.34 27.14 27.34 3,914 +0.33(+1.22%)
Nov 03, 2016 27.01 27.01 27.01 27.01 202 +0.23(+0.87%)
Nov 02, 2016 26.97 26.98 26.78 26.78 973 -0.51(-1.88%)
Nov 01, 2016 27.29 27.29 27.29 27.29 279 -0.08(-0.28%)
Oct 28, 2016 27.37 27.37 27.37 0 +0.14(+0.51%)
Oct 27, 2016 27.91 27.91 27.23 27.23 20,181 -0.42(-1.52%)
Oct 26, 2016 27.67 27.72 27.58 27.65 12,621 -0.40(-1.43%)
Oct 24, 2016 28.05 28.05 28.05 28.05 90 +0.44(+1.58%)
Oct 21, 2016 27.63 27.66 27.62 27.62 5,774 -0.20(-0.72%)
Oct 19, 2016 27.85 27.82 27.82 27.82 653 +0.23(+0.82%)
Oct 18, 2016 27.65 27.65 27.59 27.59 738 +0.13(+0.47%)
Oct 13, 2016 27.55 27.46 27.46 27.46 786 -0.24(-0.88%)
Oct 12, 2016 27.67 27.74 27.67 27.71 2,290 +0.23(+0.84%)
Oct 11, 2016 27.84 27.84 27.47 27.47 655 -0.68(-2.43%)
Oct 03, 2016 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Sep 30, 2016 28.09 28.16 28.16 28.16 135 -0.02(-0.07%)
Sep 29, 2016 28.18 28.18 28.18 28.18 5,245 -0.02(-0.05%)
Sep 28, 2016 28.16 28.19 28.15 28.19 1,367 +0.20(+0.71%)
Sep 27, 2016 28.00 28.00 28.00 28.00 183 +0.00(+0.01%)
Sep 26, 2016 28.13 28.13 27.99 27.99 1,366 -0.29(-1.01%)
Sep 23, 2016 28.28 28.28 28.28 28.28 586 +0.14(+0.50%)
Sep 22, 2016 28.09 28.14 28.09 28.14 5,504 +0.50(+1.81%)
Sep 21, 2016 27.64 27.64 27.64 27.64 253 -0.13(-0.47%)
Sep 20, 2016 27.77 27.77 27.77 27.77 186 -0.07(-0.25%)
Sep 19, 2016 27.83 27.83 27.83 27.83 899 +0.33(+1.21%)
Sep 16, 2016 27.50 27.50 27.50 27.50 435 -0.11(-0.41%)
Sep 15, 2016 27.61 27.61 27.61 27.61 873 +0.11(+0.41%)
Sep 14, 2016 27.61 27.61 27.49 27.50 6,743 -0.11(-0.41%)
Sep 13, 2016 27.75 27.75 27.61 27.61 3,018 -0.21(-0.74%)
Sep 09, 2016 28.12 27.82 27.82 27.82 45 -0.67(-2.36%)
Sep 08, 2016 28.49 28.49 28.45 28.49 14,308 -0.04(-0.12%)
Sep 07, 2016 28.53 28.53 28.53 28.53 763 +0.25(+0.90%)
Sep 06, 2016 28.66 28.66 28.27 28.27 2,089 +0.12(+0.41%)
Sep 01, 2016 28.16 28.16 28.16 28.16 131 -0.12(-0.43%)
Aug 31, 2016 28.25 28.28 28.09 28.28 2,404 +0.03(+0.09%)
Aug 30, 2016 28.17 28.25 28.17 28.25 3,087 -0.03(-0.11%)
Aug 29, 2016 28.35 28.35 28.28 28.28 496 +0.26(+0.94%)
Aug 26, 2016 28.31 28.31 28.02 28.02 1,103 -0.09(-0.31%)
Aug 25, 2016 28.11 28.11 28.11 28.11 335 +0.03(+0.12%)
Aug 24, 2016 28.07 28.07 28.04 28.07 2,250 -0.05(-0.19%)
Aug 23, 2016 28.44 28.44 28.12 28.12 1,352 +0.21(+0.76%)
Aug 22, 2016 27.89 27.91 27.76 27.91 13,509 +0.01(+0.03%)
Aug 18, 2016 27.74 27.90 27.90 27.90 79 +0.30(+1.07%)
Aug 17, 2016 27.57 27.61 27.57 27.61 960 -0.08(-0.27%)
Aug 16, 2016 27.74 27.74 27.67 27.68 11,654 -0.20(-0.72%)
Aug 15, 2016 27.93 27.95 27.85 27.88 133,027 +0.21(+0.77%)
Aug 12, 2016 27.76 27.76 27.67 27.67 555 -0.15(-0.54%)
Aug 11, 2016 27.82 27.82 27.81 27.82 725 +0.03(+0.09%)
Aug 09, 2016 27.80 27.80 27.80 27.80 164 -0.02(-0.07%)
Aug 08, 2016 27.82 27.82 27.82 27.82 2,037 -0.02(-0.08%)
Aug 05, 2016 27.83 27.84 27.83 27.84 659 +0.34(+1.24%)
Aug 04, 2016 27.50 27.50 27.50 27.50 491 +0.12(+0.43%)
Aug 03, 2016 27.37 27.38 27.37 27.38 410 +0.13(+0.49%)
Aug 02, 2016 27.25 27.25 27.25 27.25 222 -0.38(-1.37%)
Aug 01, 2016 27.63 27.66 27.63 27.63 1,119 -0.07(-0.26%)
Jul 29, 2016 27.70 27.70 27.70 27.70 455 +0.10(+0.37%)
Jul 28, 2016 27.93 27.93 27.60 27.60 2,867 -0.17(-0.60%)
Jul 27, 2016 27.80 27.80 27.65 27.76 4,534 -0.02(-0.07%)
Jul 26, 2016 27.71 27.78 27.71 27.78 972 +0.06(+0.21%)
Jul 25, 2016 27.79 27.79 27.73 27.73 4,545 +0.08(+0.30%)
Jul 21, 2016 27.77 27.64 27.64 27.64 29 -0.12(-0.44%)
Jul 18, 2016 27.76 27.76 27.76 27.76 395 +0.01(+0.03%)
Jul 15, 2016 27.77 27.85 27.71 27.76 2,416 +1.19(+4.48%)
Jul 07, 2016 26.74 26.57 26.57 26.57 50 -0.02(-0.07%)
Jul 05, 2016 26.58 26.58 26.58 26.58 380 -0.11(-0.43%)
Jun 30, 2016 26.42 26.70 26.70 26.70 2,639 +0.47(+1.80%)
Jun 29, 2016 25.89 26.24 25.89 26.22 7,610 +0.44(+1.70%)
Jun 28, 2016 25.75 25.80 25.75 25.79 4,498 +0.19(+0.75%)
Jun 27, 2016 26.20 26.20 25.46 25.59 85,527 -0.72(-2.75%)
Jun 24, 2016 26.62 26.62 26.22 26.32 6,405 -0.56(-2.09%)
Jun 22, 2016 26.98 26.88 26.88 26.88 39 -0.08(-0.31%)
Jun 20, 2016 26.96 26.96 26.96 26.96 318 +0.39(+1.45%)
Jun 17, 2016 26.58 26.58 26.58 26.58 39,900 +0.11(+0.41%)
Jun 16, 2016 26.39 26.47 26.39 26.47 947 -0.15(-0.58%)
Jun 15, 2016 26.76 26.76 26.62 26.62 2,227 +0.00(+0.01%)
Jun 14, 2016 26.68 26.68 26.56 26.62 20,598 -0.21(-0.79%)
Jun 13, 2016 26.82 26.83 26.82 26.83 1,886 -0.15(-0.57%)
Jun 10, 2016 27.08 27.08 26.98 26.98 6,409 -0.48(-1.76%)
Jun 08, 2016 27.37 27.46 27.46 27.46 117 +0.19(+0.69%)
Jun 07, 2016 27.40 27.40 27.15 27.28 3,945 +0.07(+0.25%)
Jun 06, 2016 27.10 27.22 27.10 27.21 4,748 +0.24(+0.89%)
Jun 02, 2016 26.72 26.97 26.97 26.97 1,058 +0.11(+0.40%)
Jun 01, 2016 26.84 26.86 26.84 26.86 6,112 +0.14(+0.54%)
May 31, 2016 26.79 26.79 26.72 26.72 660 +0.27(+1.00%)
May 26, 2016 26.73 26.45 26.45 26.45 1,058 +0.18(+0.69%)
May 24, 2016 26.20 26.27 26.27 26.27 115 +0.31(+1.18%)
May 23, 2016 25.96 25.96 25.96 25.96 270 +0.03(+0.12%)
May 20, 2016 25.87 25.99 25.85 25.93 22,925 +0.42(+1.66%)
May 19, 2016 25.69 25.69 25.43 25.51 2,341 -0.39(-1.52%)
May 18, 2016 25.76 25.90 25.73 25.90 1,655 +0.26(+1.00%)
May 17, 2016 26.05 26.05 25.64 25.64 702 -0.41(-1.56%)
May 16, 2016 26.05 26.05 26.05 26.05 293 -0.02(-0.06%)
May 13, 2016 25.97 26.07 25.97 26.07 1,085 -0.04(-0.14%)
May 12, 2016 26.04 26.10 25.97 26.10 3,696 -0.11(-0.43%)
May 11, 2016 26.25 26.25 26.19 26.22 1,401 -0.15(-0.57%)
May 10, 2016 26.15 26.37 26.15 26.37 4,942 +0.35(+1.33%)
May 09, 2016 26.07 26.07 26.02 26.02 596 +0.04(+0.15%)
May 06, 2016 25.95 25.99 25.94 25.98 991 +0.01(+0.03%)
May 05, 2016 25.99 25.99 25.98 25.98 662 -0.12(-0.47%)
May 04, 2016 26.09 26.11 26.09 26.10 1,353 -0.08(-0.31%)
May 03, 2016 26.18 26.18 26.18 26.18 596 -0.28(-1.04%)
May 02, 2016 26.38 26.46 26.34 26.46 1,160 +0.29(+1.10%)
Apr 29, 2016 26.27 26.27 26.17 26.17 2,258 -0.26(-1.00%)
Apr 28, 2016 26.66 26.67 26.43 26.43 2,954 -0.05(-0.17%)
Apr 27, 2016 26.56 26.56 26.48 26.48 880 -0.04(-0.14%)
Apr 26, 2016 26.30 26.52 26.30 26.52 1,295 +0.29(+1.10%)
Apr 25, 2016 26.21 26.23 26.21 26.23 719 -0.24(-0.90%)
Apr 22, 2016 26.46 26.47 26.37 26.47 3,019 +0.03(+0.10%)
Apr 20, 2016 26.44 26.44 26.44 26.44 82 +0.03(+0.12%)
Apr 18, 2016 26.38 26.41 26.41 26.41 148 +0.07(+0.26%)
Apr 15, 2016 26.28 26.35 26.28 26.34 1,017 +0.07(+0.27%)
Apr 14, 2016 26.27 26.27 26.27 26.27 2,542 +0.61(+2.36%)
Apr 12, 2016 25.70 25.66 25.66 25.66 664 +0.27(+1.07%)
Apr 08, 2016 25.66 25.39 25.39 25.39 5 -0.04(-0.15%)
Apr 07, 2016 25.43 25.43 25.43 25.43 1,710 -0.30(-1.17%)
Apr 06, 2016 25.73 25.73 25.73 25.73 791 +0.07(+0.26%)
Apr 05, 2016 25.66 25.66 25.66 25.66 135 -0.55(-2.09%)
Apr 04, 2016 26.21 26.21 26.21 26.21 441 +0.00(+0.00%)
Apr 01, 2016 26.03 26.21 26.02 26.21 73,714 +0.01(+0.03%)
Mar 31, 2016 26.25 26.25 26.18 26.21 1,417 +0.01(+0.03%)
Mar 30, 2016 26.22 26.22 26.20 26.20 1,465 +0.42(+1.63%)
Mar 29, 2016 25.59 25.78 25.59 25.78 812 +0.29(+1.14%)
Mar 28, 2016 25.49 25.49 25.49 25.49 465 +0.06(+0.25%)
Mar 24, 2016 25.24 25.42 25.42 25.42 664 -0.04(-0.15%)
Mar 23, 2016 25.51 25.51 25.41 25.46 12,562 -0.26(-1.01%)
Mar 22, 2016 25.60 25.72 25.60 25.72 44,954 -0.13(-0.51%)
Mar 21, 2016 25.82 25.85 25.82 25.85 1,344 -0.05(-0.21%)
Mar 18, 2016 25.94 25.96 25.85 25.90 1,577 +0.14(+0.53%)
Mar 17, 2016 25.64 25.77 25.64 25.77 3,364 +0.46(+1.82%)
Mar 16, 2016 25.11 25.31 25.11 25.31 728 +0.09(+0.35%)
Mar 15, 2016 25.24 25.24 25.18 25.22 109,879 -0.11(-0.45%)
Mar 14, 2016 25.27 25.33 25.27 25.33 534 +0.09(+0.36%)
Mar 09, 2016 25.24 25.24 25.24 25.24 11 +0.10(+0.39%)
Mar 08, 2016 25.20 25.21 25.10 25.14 9,103 -0.21(-0.84%)
Mar 07, 2016 25.39 25.39 25.36 25.36 744 +0.27(+1.08%)
Mar 04, 2016 25.15 25.15 25.09 25.09 987 +0.42(+1.70%)
Mar 03, 2016 24.67 24.67 24.67 24.67 344 +0.05(+0.21%)
Mar 02, 2016 24.46 24.61 24.46 24.61 933 +0.09(+0.37%)
Mar 01, 2016 24.44 24.52 24.44 24.52 7,895 +0.13(+0.52%)
Feb 29, 2016 24.40 24.40 24.40 24.40 4,614 +0.55(+2.29%)
Feb 19, 2016 23.85 23.85 23.85 23.85 4,269 +0.34(+1.44%)
Feb 16, 2016 23.35 23.51 23.51 23.51 112,468 +0.44(+1.89%)
Feb 12, 2016 23.08 23.08 23.08 23.08 401 +0.17(+0.73%)
Feb 11, 2016 22.76 22.91 22.76 22.91 557 -0.38(-1.64%)
Feb 10, 2016 23.22 23.40 23.20 23.29 11,136 +0.17(+0.74%)
Feb 09, 2016 23.20 23.20 23.11 23.12 1,528 +0.11(+0.49%)
Feb 08, 2016 23.01 23.01 23.01 23.01 382 -0.16(-0.71%)
Feb 05, 2016 23.17 23.17 23.17 23.17 286 -0.25(-1.06%)
Feb 04, 2016 23.35 23.42 23.35 23.42 6,180 +0.11(+0.45%)
Feb 03, 2016 23.24 23.38 23.05 23.32 2,640 +0.09(+0.40%)
Feb 02, 2016 23.30 23.30 23.22 23.22 1,431 -0.33(-1.41%)
Feb 01, 2016 23.49 23.55 23.47 23.55 184,044 +0.05(+0.19%)
Jan 29, 2016 23.17 23.51 23.17 23.51 731 +0.49(+2.15%)
Jan 27, 2016 22.81 23.01 23.01 23.01 802 +0.20(+0.88%)
Jan 26, 2016 22.29 22.84 22.29 22.81 13,421 +0.18(+0.79%)
Jan 25, 2016 22.63 22.63 22.63 22.63 4,434 -0.01(-0.04%)
Jan 22, 2016 22.51 22.71 22.51 22.64 566 +0.14(+0.60%)
Jan 21, 2016 22.51 22.67 22.51 22.51 3,604 -0.02(-0.07%)
Jan 20, 2016 22.19 22.52 22.19 22.52 3,681 -0.00(-0.01%)
Jan 19, 2016 22.58 22.66 22.46 22.53 2,885 -0.08(-0.36%)
Jan 15, 2016 22.30 22.61 22.61 22.61 1,471 -0.28(-1.21%)
Jan 14, 2016 22.88 22.89 22.86 22.89 1,222 +0.27(+1.22%)
Jan 13, 2016 23.06 23.06 22.61 22.61 715 -0.57(-2.47%)
Jan 11, 2016 23.14 23.18 23.18 23.18 117 -0.08(-0.32%)
Jan 08, 2016 23.42 23.42 23.26 23.26 1,280 -0.10(-0.42%)
Jan 07, 2016 23.65 23.65 23.36 23.36 1,315 -0.65(-2.70%)
Jan 06, 2016 23.94 24.00 23.92 24.00 3,591 -0.11(-0.44%)
Jan 05, 2016 24.10 24.13 23.99 24.11 6,608 +0.04(+0.15%)
Jan 04, 2016 24.26 24.26 23.97 24.07 9,166 -0.52(-2.12%)
Dec 31, 2015 24.70 24.60 24.60 24.60 7,760 -0.44(-1.76%)
Dec 30, 2015 25.10 25.10 25.04 25.04 72,298 -0.07(-0.30%)
Dec 29, 2015 25.07 25.12 25.07 25.11 16,025 +0.25(+0.99%)
Dec 28, 2015 24.86 24.86 24.86 24.86 240 -0.09(-0.36%)
Dec 23, 2015 24.91 24.95 24.95 24.95 1,616 +0.70(+2.87%)
Dec 22, 2015 24.26 24.26 24.26 24.26 545 +0.00(+0.00%)
Dec 21, 2015 24.27 24.27 24.26 24.26 643 -0.05(-0.21%)
Dec 18, 2015 24.31 24.31 24.31 24.31 134 -0.42(-1.71%)
Dec 17, 2015 24.73 24.73 24.73 24.73 355 +0.16(+0.63%)
Dec 16, 2015 24.58 24.58 24.58 24.58 1,126 +0.16(+0.67%)
Dec 15, 2015 24.31 24.44 24.31 24.41 1,172 +0.30(+1.24%)
Dec 14, 2015 24.07 24.18 24.02 24.12 1,444 -0.16(-0.68%)
Dec 11, 2015 24.28 24.28 24.28 24.28 179 -0.39(-1.59%)
Dec 10, 2015 24.73 24.73 24.67 24.67 854 -0.33(-1.31%)
Dec 07, 2015 25.00 25.00 25.00 25.00 1 -0.29(-1.13%)
Dec 04, 2015 25.22 25.34 25.22 25.29 852 +0.07(+0.28%)
Dec 03, 2015 25.66 25.66 25.21 25.21 2,994 -0.31(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.