VictoryShares Dividend Accelerator ETF (VSDA)

VSDA
🏛️ アメリカ →
53.25
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 47.45 47.71 47.45 47.59 0.0M
2021-12-30 47.76 47.78 47.52 47.52 0.0M
2021-12-29 47.41 47.73 47.41 47.66 0.0M
2021-12-28 47.18 47.46 47.18 47.34 0.0M
2021-12-27 46.76 47.15 46.76 47.10 0.0M
2021-12-23 46.33 46.70 46.33 46.68 0.0M
2021-12-22 46.12 46.33 46.09 46.33 0.0M
2021-12-21 46.11 46.19 45.94 46.12 0.0M
2021-12-20 45.82 45.82 45.37 45.76 0.0M
2021-12-17 46.78 46.78 46.23 46.24 0.0M
2021-12-16 46.93 47.10 46.93 47.10 0.0M
2021-12-15 46.59 47.04 46.57 46.91 0.0M
2021-12-14 46.70 46.70 46.38 46.45 0.0M
2021-12-13 46.49 46.80 46.46 46.80 0.0M
2021-12-10 46.36 46.59 46.33 46.59 0.0M
2021-12-09 46.15 46.39 46.15 46.21 0.0M
2021-12-08 46.31 46.35 46.03 46.33 0.0M
2021-12-07 46.13 46.40 46.13 46.22 0.0M
2021-12-06 45.70 46.13 45.70 45.98 0.0M
2021-12-03 45.13 45.23 44.95 45.23 0.0M
2021-12-02 44.64 45.27 44.64 45.08 0.0M
2021-12-01 45.09 45.46 44.40 44.40 0.0M
2021-11-30 45.46 45.46 44.56 44.56 0.0M
2021-11-29 45.68 45.97 45.68 45.80 0.0M
2021-11-26 45.78 45.78 45.53 45.56 0.0M
2021-11-24 46.32 46.39 46.25 46.39 0.0M
2021-11-23 46.18 46.48 46.18 46.48 0.0M
2021-11-22 46.21 46.53 46.21 46.34 0.0M
2021-11-19 46.28 46.33 46.25 46.27 0.0M
2021-11-18 46.23 46.23 46.15 46.19 0.0M
2021-11-17 46.52 46.52 46.27 46.40 0.0M
2021-11-16 46.70 46.78 46.69 46.76 0.0M
2021-11-15 46.53 46.54 46.34 46.34 0.0M
2021-11-12 46.12 46.34 46.10 46.30 0.0M
2021-11-11 46.27 46.27 45.94 46.05 0.0M
2021-11-10 46.11 46.23 46.11 46.23 0.0M
2021-11-09 46.02 46.11 45.95 46.11 0.0M
2021-11-08 46.17 46.17 45.81 46.04 0.0M
2021-11-05 46.21 46.25 46.03 46.10 0.0M
2021-11-04 46.08 46.08 45.88 46.00 0.0M
2021-11-03 45.83 46.02 45.79 46.02 0.0M
2021-11-02 45.87 46.07 45.85 46.00 0.0M
2021-11-01 45.88 45.88 45.69 45.78 0.0M
2021-10-29 45.61 45.86 45.61 45.78 0.0M
2021-10-27 45.72 45.72 45.36 45.36 0.0M
2021-10-26 45.91 45.97 45.84 45.92 0.0M
2021-10-25 45.62 45.86 45.62 45.75 0.0M
2021-10-22 45.60 45.82 45.60 45.81 0.0M
2021-10-21 45.41 45.50 45.23 45.45 0.0M
2021-10-20 45.25 45.44 45.24 45.37 0.0M
2021-10-19 44.98 45.03 44.91 45.02 0.0M
2021-10-18 44.65 44.88 44.50 44.75 0.0M
2021-10-15 44.83 44.97 44.82 44.87 0.0M
2021-10-14 44.17 44.58 44.17 44.54 0.0M
2021-10-13 43.65 43.92 43.60 43.86 0.0M
2021-10-12 43.75 43.92 43.72 43.72 0.0M
2021-10-11 43.92 44.08 43.74 43.74 0.0M
2021-10-08 44.05 44.06 43.92 44.06 0.0M
2021-10-07 44.25 44.39 44.12 44.12 0.0M
2021-10-06 43.35 43.68 43.15 43.68 0.0M
2021-10-05 43.60 43.74 43.56 43.56 0.0M
2021-10-04 43.42 43.42 43.14 43.25 0.0M
2021-10-01 43.00 43.68 43.00 43.53 0.0M
2021-09-30 43.92 43.92 43.12 43.19 0.0M
2021-09-29 43.62 43.91 43.62 43.85 0.0M
2021-09-28 43.87 43.87 43.46 43.54 0.0M
2021-09-27 44.30 44.45 44.13 44.13 0.0M
2021-09-24 44.35 44.40 44.31 44.38 0.0M
2021-09-23 44.54 44.61 44.37 44.37 0.0M
2021-09-22 44.10 44.29 44.10 44.26 0.0M
2021-09-21 44.23 44.23 43.92 43.92 0.0M
2021-09-20 44.02 44.16 43.60 44.03 0.0M
2021-09-17 44.56 44.58 44.37 44.40 0.0M
2021-09-16 44.68 44.84 44.67 44.67 0.0M
2021-09-15 44.60 44.93 44.60 44.91 0.1M
2021-09-14 45.01 45.04 44.61 44.65 0.0M
2021-09-13 45.22 45.22 44.72 44.89 0.0M
2021-09-10 45.11 45.26 45.00 45.00 0.0M
2021-09-09 45.53 45.63 45.29 45.29 0.0M
2021-09-08 45.30 45.65 45.28 45.65 0.0M
2021-09-07 45.82 45.82 45.30 45.33 0.0M
2021-09-03 46.00 46.09 45.87 45.90 0.0M
2021-09-02 45.99 46.05 45.93 46.02 0.0M
2021-09-01 45.74 45.94 45.72 45.92 0.1M
2021-08-31 45.92 45.92 45.72 45.72 0.0M
2021-08-30 46.00 46.05 45.92 45.92 0.0M
2021-08-27 45.69 45.87 45.69 45.79 0.0M
2021-08-26 45.56 45.65 45.54 45.57 0.0M
2021-08-25 45.67 45.90 45.65 45.83 0.0M
2021-08-24 45.96 45.96 45.76 45.76 0.0M
2021-08-23 46.16 46.16 45.99 46.00 0.0M
2021-08-20 45.93 46.05 45.93 45.98 0.0M
2021-08-19 45.64 45.75 45.54 45.73 0.0M
2021-08-18 46.05 46.05 45.57 45.57 0.0M
2021-08-17 46.14 46.16 45.87 46.14 0.0M
2021-08-16 45.93 46.31 45.84 46.31 0.0M
2021-08-13 45.87 45.97 45.87 45.95 0.1M
2021-08-12 45.78 45.81 45.73 45.80 0.0M
2021-08-11 45.66 45.86 45.66 45.81 0.0M
2021-08-10 45.51 45.62 45.51 45.60 0.0M
2021-08-09 45.49 45.49 45.36 45.46 0.0M
2021-08-06 45.44 45.58 45.44 45.55 0.0M
2021-08-05 45.32 45.40 45.22 45.36 0.0M
2021-08-04 45.40 45.50 45.31 45.31 0.0M
2021-08-03 45.51 45.62 45.48 45.57 0.0M
2021-08-02 45.57 45.57 45.35 45.35 0.0M
2021-07-30 45.22 45.55 45.21 45.36 0.0M
2021-07-29 45.46 45.55 45.42 45.55 0.0M
2021-07-28 45.39 45.39 45.17 45.25 0.0M
2021-07-27 45.26 45.50 45.23 45.40 0.0M
2021-07-26 45.27 45.40 45.19 45.32 0.0M
2021-07-23 44.94 45.21 44.90 45.21 0.0M
2021-07-22 44.66 44.76 44.65 44.74 0.0M
2021-07-21 44.83 44.89 44.77 44.80 0.0M
2021-07-20 44.55 44.93 44.55 44.83 0.0M
2021-07-19 44.52 44.52 44.00 44.27 0.0M
2021-07-16 44.98 45.01 44.92 44.96 0.0M
2021-07-15 44.64 44.88 44.63 44.88 0.0M
2021-07-14 44.61 44.79 44.59 44.77 0.0M
2021-07-13 44.72 44.78 44.57 44.59 0.0M
2021-07-12 44.63 44.76 44.63 44.75 0.0M
2021-07-09 44.54 44.73 44.54 44.71 0.0M
2021-07-08 44.43 44.56 44.29 44.43 0.0M
2021-07-07 44.61 44.84 44.61 44.84 0.0M
2021-07-06 44.23 44.48 44.10 44.48 0.0M
2021-07-02 44.53 44.65 44.42 44.62 0.2M
2021-07-01 44.24 44.40 44.22 44.37 0.0M
2021-06-30 44.08 44.15 44.04 44.14 0.0M
2021-06-29 44.24 44.25 44.10 44.12 0.0M
2021-06-28 44.10 44.12 44.06 44.10 0.0M
2021-06-25 44.00 44.13 43.99 44.13 0.0M
2021-06-24 43.69 43.79 43.62 43.75 0.0M
2021-06-23 43.58 43.66 43.52 43.52 0.0M
2021-06-22 43.62 43.83 43.62 43.73 0.0M
2021-06-21 43.37 43.62 43.37 43.61 0.0M
2021-06-18 43.35 43.35 42.94 42.94 0.0M
2021-06-17 43.61 43.65 43.52 43.61 0.0M
2021-06-16 44.24 44.24 43.75 43.82 0.0M
2021-06-15 44.16 44.29 44.03 44.22 0.0M
2021-06-14 44.02 44.08 43.83 44.08 0.0M
2021-06-11 44.00 44.06 43.91 44.06 0.0M
2021-06-10 44.07 44.11 43.98 44.06 0.0M
2021-06-09 44.06 44.06 43.96 43.97 0.0M
2021-06-08 43.96 44.02 43.88 43.97 0.2M
2021-06-07 44.39 44.39 44.01 44.04 0.0M
2021-06-04 44.26 44.26 44.09 44.19 0.0M
2021-06-03 43.79 44.07 43.79 44.06 0.0M
2021-06-02 43.94 44.05 43.94 43.95 0.0M
2021-06-01 44.18 44.18 43.79 43.81 0.0M
2021-05-28 44.13 44.16 44.05 44.09 0.0M
2021-05-27 44.07 44.13 43.98 44.01 0.0M
2021-05-26 43.91 44.03 43.86 43.89 0.0M
2021-05-25 44.00 44.06 43.91 43.99 0.0M
2021-05-24 44.04 44.21 44.02 44.02 0.0M
2021-05-21 44.00 44.21 43.86 43.93 0.0M
2021-05-20 43.79 43.99 43.79 43.91 0.0M
2021-05-19 43.29 43.55 43.06 43.55 0.0M
2021-05-18 43.94 43.94 43.63 43.63 0.0M
2021-05-17 43.99 43.99 43.74 43.95 0.0M
2021-05-14 44.02 44.18 43.93 44.08 0.0M
2021-05-13 43.08 43.89 43.08 43.89 0.0M
2021-05-12 43.54 43.67 43.06 43.11 0.0M
2021-05-11 44.10 44.13 43.77 43.88 0.0M
2021-05-10 44.36 44.65 44.36 44.41 0.0M
2021-05-07 44.09 44.24 44.09 44.21 0.0M
2021-05-06 43.75 43.99 43.75 43.99 0.0M
2021-05-05 43.69 43.71 43.46 43.67 0.0M
2021-05-04 43.48 43.64 43.48 43.62 0.0M
2021-05-03 43.26 43.68 43.26 43.54 0.0M
2021-04-30 43.22 43.23 43.10 43.17 0.0M
2021-04-29 43.20 43.43 43.20 43.40 0.0M
2021-04-28 43.09 43.09 43.01 43.01 0.0M
2021-04-27 43.05 43.19 42.94 43.13 0.0M
2021-04-26 43.36 43.36 43.15 43.15 0.0M
2021-04-23 43.16 43.47 43.16 43.39 0.0M
2021-04-22 43.47 43.47 43.09 43.16 0.0M
2021-04-21 43.33 43.49 43.33 43.48 0.0M
2021-04-20 43.07 43.13 42.86 43.13 0.1M
2021-04-19 43.12 43.12 42.90 43.00 0.0M
2021-04-16 42.94 43.12 42.93 43.05 0.0M
2021-04-15 42.62 42.79 42.57 42.77 0.0M
2021-04-14 42.38 42.48 42.37 42.37 0.0M
2021-04-13 42.37 42.41 42.30 42.34 0.0M
2021-04-12 42.42 42.53 42.42 42.51 0.0M
2021-04-09 42.25 42.37 42.16 42.37 0.0M
2021-04-08 42.19 42.20 42.10 42.13 0.0M
2021-04-07 42.23 42.29 42.02 42.09 0.0M
2021-04-06 42.13 42.34 42.10 42.20 0.1M
2021-04-05 42.03 42.26 42.01 42.25 0.0M
2021-04-01 41.55 41.75 41.45 41.64 0.0M
2021-03-31 41.72 41.72 41.51 41.53 0.0M
2021-03-30 41.77 41.81 41.56 41.57 0.0M
2021-03-29 41.69 41.91 41.56 41.81 0.0M
2021-03-26 41.21 41.78 41.21 41.74 0.0M
2021-03-25 40.72 41.19 40.49 41.10 0.0M
2021-03-24 40.69 41.12 40.69 40.78 0.0M
2021-03-23 40.63 40.82 40.50 40.58 0.0M
2021-03-22 40.48 40.72 40.48 40.72 0.0M
2021-03-19 40.84 40.91 40.55 40.66 0.1M
2021-03-18 40.88 40.97 40.78 40.78 0.0M
2021-03-17 40.88 40.97 40.84 40.89 0.0M
2021-03-16 41.16 41.16 40.81 40.88 0.1M
2021-03-15 40.90 41.12 40.83 41.12 0.0M
2021-03-12 40.60 40.93 40.60 40.93 0.0M
2021-03-11 40.56 40.80 40.56 40.60 0.0M
2021-03-10 40.27 40.75 40.27 40.73 0.0M
2021-03-09 40.35 40.55 40.14 40.14 0.0M
2021-03-08 40.05 40.60 40.05 40.28 0.0M
2021-03-05 39.14 39.82 38.92 39.82 0.0M
2021-03-04 39.31 39.48 38.43 38.76 0.2M
2021-03-03 39.46 39.59 39.24 39.31 0.1M
2021-03-02 39.62 39.73 39.34 39.56 0.1M
2021-03-01 39.30 39.90 39.30 39.66 0.1M
2021-02-26 39.42 39.42 39.00 39.00 0.0M
2021-02-25 39.89 39.89 39.27 39.35 0.1M
2021-02-24 39.53 39.97 39.53 39.94 0.0M
2021-02-23 39.53 39.66 39.34 39.60 0.0M
2021-02-22 39.29 39.53 39.25 39.53 0.0M
2021-02-19 39.75 39.75 39.50 39.50 0.0M
2021-02-18 39.28 39.68 39.28 39.63 0.0M
2021-02-17 39.38 39.60 39.38 39.59 0.0M
2021-02-16 39.81 39.81 39.47 39.52 0.0M
2021-02-12 39.64 39.68 39.51 39.68 0.0M
2021-02-11 39.77 39.79 39.50 39.70 0.0M
2021-02-10 39.80 39.81 39.60 39.66 0.0M
2021-02-09 39.66 39.77 39.63 39.68 0.0M
2021-02-08 39.55 39.74 39.55 39.66 0.0M
2021-02-05 39.44 39.50 39.37 39.41 0.0M
2021-02-04 38.95 39.30 38.95 39.20 0.0M
2021-02-03 38.94 39.01 38.79 38.97 0.0M
2021-02-02 38.81 39.20 38.78 39.04 0.0M
2021-02-01 38.37 38.60 38.32 38.53 0.0M
2021-01-29 38.67 38.76 38.09 38.21 0.0M
2021-01-28 38.68 39.14 38.68 38.77 0.0M
2021-01-27 38.95 38.95 38.29 38.36 0.0M
2021-01-26 39.55 39.57 39.31 39.34 0.0M
2021-01-25 39.42 39.52 39.18 39.48 0.0M
2021-01-22 39.43 39.50 39.24 39.42 0.0M
2021-01-21 39.90 39.90 39.53 39.53 0.0M
2021-01-20 39.56 39.84 39.48 39.81 0.0M
2021-01-19 39.66 39.66 39.44 39.51 0.1M
2021-01-15 39.40 39.53 39.22 39.45 0.0M
2021-01-14 40.05 40.05 39.57 39.58 0.0M
2021-01-13 40.04 40.04 39.83 39.84 0.0M
2021-01-12 40.14 40.25 40.01 40.13 0.0M
2021-01-11 40.10 40.25 40.05 40.11 0.0M
2021-01-08 40.33 40.41 39.98 40.29 0.1M
2021-01-07 40.11 40.37 40.07 40.28 0.1M
2021-01-06 39.16 40.14 39.16 40.01 0.1M
2021-01-05 38.99 39.24 38.94 39.16 0.0M
2021-01-04 39.77 39.81 38.74 39.04 0.0M