VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

VSMV
🏛️ アメリカ →
53.38
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 42.10 42.10 42.10 42.10 0.0M
2021-12-30 42.30 42.30 42.16 42.18 0.0M
2021-12-29 42.06 42.22 42.06 42.18 0.0M
2021-12-28 41.95 41.95 41.93 41.93 0.0M
2021-12-27 41.61 41.81 41.61 41.81 0.0M
2021-12-23 41.32 41.37 41.24 41.34 0.0M
2021-12-22 40.97 41.09 40.79 41.09 0.0M
2021-12-21 41.06 41.06 40.52 40.78 0.0M
2021-12-20 40.57 40.67 40.39 40.67 0.0M
2021-12-17 41.34 41.34 41.00 41.03 0.0M
2021-12-16 42.06 42.06 41.51 41.71 0.0M
2021-12-15 41.39 41.90 41.39 41.89 0.0M
2021-12-14 41.34 41.34 41.10 41.17 0.0M
2021-12-13 41.38 41.51 41.37 41.45 0.0M
2021-12-10 41.20 41.42 41.20 41.42 0.0M
2021-12-09 40.75 41.06 40.75 40.81 0.0M
2021-12-08 41.11 41.11 40.80 40.94 0.0M
2021-12-07 40.93 41.00 40.92 40.94 0.0M
2021-12-06 40.49 40.49 40.40 40.45 0.0M
2021-12-03 39.95 40.04 39.79 40.01 0.0M
2021-12-02 39.81 40.27 39.81 40.20 0.0M
2021-12-01 40.13 40.31 39.78 39.78 0.0M
2021-11-30 40.21 40.37 39.61 39.76 0.0M
2021-11-29 40.60 40.62 40.45 40.45 0.0M
2021-11-26 40.39 40.39 40.26 40.26 0.0M
2021-11-24 40.65 40.73 40.65 40.73 0.0M
2021-11-23 40.65 40.82 40.65 40.76 0.0M
2021-11-22 40.45 40.89 40.45 40.57 0.0M
2021-11-19 40.66 40.66 40.52 40.52 0.1M
2021-11-18 40.47 40.58 40.38 40.56 0.0M
2021-11-17 40.60 40.60 40.60 40.60 0.0M
2021-11-16 40.71 40.83 40.68 40.68 0.0M
2021-11-15 40.73 40.73 40.57 40.58 0.0M
2021-11-12 40.50 40.71 40.50 40.60 0.0M
2021-11-11 40.39 40.39 40.23 40.31 0.0M
2021-11-10 40.30 40.35 40.23 40.28 0.0M
2021-11-09 40.30 40.34 40.28 40.31 0.0M
2021-11-08 40.26 40.32 40.14 40.32 0.0M
2021-11-05 40.32 40.44 40.27 40.44 0.0M
2021-11-04 40.41 40.41 40.30 40.36 0.0M
2021-11-03 40.15 40.38 40.15 40.38 0.0M
2021-11-02 40.16 40.27 40.16 40.17 0.0M
2021-11-01 39.99 39.99 39.95 39.95 0.0M
2021-10-29 39.83 39.99 39.83 39.99 0.0M
2021-10-27 39.82 39.85 39.64 39.64 0.0M
2021-10-26 40.11 40.16 39.97 39.97 0.0M
2021-10-25 40.28 40.28 40.21 40.21 0.0M
2021-10-22 40.15 40.25 40.15 40.23 0.0M
2021-10-21 39.82 40.00 39.82 40.00 0.0M
2021-10-20 39.89 39.89 39.78 39.79 0.0M
2021-10-19 39.51 39.63 39.49 39.63 0.0M
2021-10-18 39.20 39.41 39.20 39.37 0.0M
2021-10-15 39.32 39.36 39.23 39.27 0.0M
2021-10-14 39.05 39.10 38.99 39.04 0.1M
2021-10-13 38.26 38.59 38.21 38.59 0.0M
2021-10-12 38.62 38.64 38.54 38.55 0.0M
2021-10-11 38.82 38.82 38.59 38.59 0.0M
2021-10-08 38.85 38.85 38.70 38.78 0.0M
2021-10-07 38.70 39.04 38.70 38.84 0.0M
2021-10-06 38.05 38.48 37.99 38.48 0.0M
2021-10-05 38.05 38.56 38.01 38.41 0.0M
2021-10-04 38.28 38.28 37.99 38.02 0.0M
2021-10-01 38.41 38.42 38.26 38.28 0.0M
2021-09-30 38.82 38.82 38.22 38.22 0.0M
2021-09-29 38.71 38.85 38.65 38.65 0.1M
2021-09-28 38.54 38.59 38.41 38.41 0.2M
2021-09-27 39.08 39.08 38.89 38.92 0.0M
2021-09-24 39.03 39.05 39.03 39.04 0.0M
2021-09-23 39.10 39.13 39.00 39.11 0.0M
2021-09-22 38.64 38.81 38.64 38.69 0.0M
2021-09-21 38.76 38.76 38.40 38.45 0.0M
2021-09-20 38.50 38.53 38.08 38.47 0.0M
2021-09-17 38.88 38.97 38.80 38.81 0.0M
2021-09-16 39.17 39.18 39.08 39.15 0.0M
2021-09-15 39.27 39.32 39.23 39.27 0.1M
2021-09-14 39.06 39.07 38.85 38.89 0.0M
2021-09-13 39.23 39.24 39.03 39.06 0.0M
2021-09-10 39.42 39.42 39.17 39.17 0.0M
2021-09-09 39.66 39.70 39.64 39.64 0.0M
2021-09-08 39.69 39.79 39.62 39.79 0.0M
2021-09-07 40.13 40.13 39.68 39.68 0.0M
2021-09-03 40.18 40.21 40.12 40.21 0.0M
2021-09-02 40.17 40.22 40.01 40.18 0.0M
2021-09-01 40.13 40.13 40.01 40.01 0.0M
2021-08-31 40.15 40.18 40.04 40.08 0.0M
2021-08-30 40.26 40.29 40.23 40.23 0.0M
2021-08-27 39.94 40.01 39.92 39.94 0.0M
2021-08-26 39.96 39.96 39.78 39.83 0.0M
2021-08-25 39.98 40.04 39.98 40.00 0.0M
2021-08-24 40.18 40.18 39.99 39.99 0.0M
2021-08-23 40.29 40.29 40.15 40.15 0.0M
2021-08-20 40.00 40.23 40.00 40.18 0.0M
2021-08-19 39.40 39.86 39.40 39.86 0.0M
2021-08-18 40.18 40.18 39.86 39.89 0.0M
2021-08-17 40.16 40.16 40.00 40.12 0.0M
2021-08-16 39.91 40.23 39.91 40.23 0.0M
2021-08-13 39.80 39.91 39.80 39.91 0.0M
2021-08-12 39.57 39.73 39.57 39.72 0.0M
2021-08-11 39.50 39.67 39.50 39.67 0.1M
2021-08-10 39.20 39.41 39.20 39.36 0.0M
2021-08-09 39.20 39.23 39.20 39.22 0.0M
2021-08-06 39.28 39.31 39.23 39.25 0.0M
2021-08-05 39.25 39.29 39.19 39.27 0.0M
2021-08-04 39.60 39.60 39.20 39.26 0.0M
2021-08-03 39.14 39.53 39.14 39.49 0.4M
2021-08-02 39.23 39.29 39.13 39.13 0.0M
2021-07-30 39.24 39.24 39.19 39.19 0.0M
2021-07-29 39.35 39.38 39.31 39.33 0.0M
2021-07-28 39.26 39.26 39.16 39.23 0.1M
2021-07-27 39.23 39.31 39.23 39.31 0.0M
2021-07-26 39.34 39.48 39.34 39.45 0.0M
2021-07-23 39.34 39.42 39.34 39.42 0.0M
2021-07-22 39.04 39.06 38.99 39.00 0.0M
2021-07-21 39.03 39.03 38.97 38.97 0.0M
2021-07-20 38.71 39.13 38.70 38.94 0.0M
2021-07-19 38.63 38.63 38.25 38.52 0.0M
2021-07-16 39.16 39.18 38.97 38.97 0.0M
2021-07-15 39.00 39.08 39.00 39.05 0.0M
2021-07-14 38.95 39.14 38.95 39.05 0.0M
2021-07-13 38.95 39.05 38.85 38.85 0.0M
2021-07-12 38.98 39.00 38.92 38.94 0.0M
2021-07-09 38.93 38.94 38.91 38.93 0.0M
2021-07-08 38.59 38.72 38.50 38.59 0.0M
2021-07-07 38.92 39.00 38.92 39.00 0.0M
2021-07-06 38.66 38.66 38.43 38.56 0.0M
2021-07-02 38.52 38.71 38.52 38.68 0.0M
2021-07-01 38.02 38.40 38.02 38.35 0.0M
2021-06-30 38.51 38.51 38.09 38.15 0.0M
2021-06-29 38.13 38.18 38.05 38.05 0.0M
2021-06-28 38.00 38.04 37.93 38.01 0.0M
2021-06-25 37.92 37.97 37.92 37.97 0.0M
2021-06-24 37.64 37.75 37.61 37.73 0.0M
2021-06-23 37.62 37.67 37.51 37.51 0.0M
2021-06-22 37.63 37.73 37.63 37.70 0.0M
2021-06-21 37.52 37.56 37.52 37.56 0.0M
2021-06-18 37.10 37.17 37.05 37.05 0.0M
2021-06-17 37.50 37.62 37.50 37.62 0.0M
2021-06-16 38.00 38.00 37.75 37.75 0.0M
2021-06-15 38.02 38.14 38.02 38.09 0.0M
2021-06-14 37.98 38.10 37.96 38.10 0.0M
2021-06-11 38.15 38.20 38.15 38.20 0.0M
2021-06-10 38.15 38.17 38.09 38.11 0.0M
2021-06-09 38.12 38.13 38.02 38.05 0.0M
2021-06-08 37.93 38.16 37.93 38.11 0.0M
2021-06-07 38.13 38.13 38.02 38.02 0.0M
2021-06-04 38.09 38.09 38.09 38.09 0.0M
2021-06-03 37.85 37.89 37.77 37.85 0.0M
2021-06-02 37.73 37.79 37.73 37.79 0.0M
2021-06-01 37.83 37.83 37.69 37.69 0.0M
2021-05-28 37.79 37.84 37.75 37.75 0.0M
2021-05-27 37.95 37.95 37.68 37.68 0.0M
2021-05-26 37.66 37.76 37.66 37.74 0.0M
2021-05-25 37.77 37.82 37.71 37.71 0.0M
2021-05-24 37.96 38.12 37.96 38.12 0.0M
2021-05-21 37.78 37.85 37.78 37.79 0.0M
2021-05-20 37.49 37.89 37.49 37.78 0.0M
2021-05-19 37.40 37.57 37.34 37.50 0.0M
2021-05-18 38.03 38.03 37.80 37.80 0.0M
2021-05-17 38.13 38.15 38.11 38.11 0.0M
2021-05-14 38.02 38.16 38.02 38.11 0.0M
2021-05-13 37.50 37.69 37.50 37.69 0.0M
2021-05-12 37.59 37.59 37.08 37.08 0.0M
2021-05-11 37.87 37.87 37.62 37.78 0.0M
2021-05-10 38.39 38.59 38.34 38.34 0.0M
2021-05-07 38.15 38.28 38.15 38.27 0.0M
2021-05-06 37.72 38.01 37.69 38.01 0.1M
2021-05-05 37.60 37.78 37.57 37.69 0.0M
2021-05-04 37.40 37.52 37.40 37.52 0.0M
2021-05-03 37.43 37.68 37.43 37.59 0.0M
2021-04-30 37.22 37.22 37.13 37.13 0.0M
2021-04-29 37.20 37.36 37.13 37.35 0.1M
2021-04-28 37.47 37.48 37.35 37.35 0.0M
2021-04-27 37.46 37.51 37.46 37.50 0.0M
2021-04-26 37.51 37.51 37.42 37.45 0.0M
2021-04-23 37.29 37.70 37.29 37.58 0.0M
2021-04-22 37.54 37.55 37.24 37.35 0.0M
2021-04-21 37.55 37.62 37.47 37.62 0.0M
2021-04-20 37.40 37.45 37.31 37.39 0.0M
2021-04-19 37.40 37.40 37.36 37.36 0.0M
2021-04-16 37.42 37.49 37.37 37.49 0.0M
2021-04-15 37.00 37.25 37.00 37.19 0.0M
2021-04-14 36.84 36.97 36.83 36.87 0.0M
2021-04-13 36.81 36.95 36.81 36.89 0.0M
2021-04-12 36.85 36.91 36.82 36.91 0.0M
2021-04-09 36.70 36.83 36.66 36.83 0.0M
2021-04-08 36.68 36.72 36.61 36.72 0.0M
2021-04-07 36.55 36.61 36.25 36.59 0.0M
2021-04-06 36.62 36.65 36.58 36.58 0.0M
2021-04-05 36.68 36.74 36.63 36.64 0.0M
2021-04-01 35.97 36.24 35.91 36.20 0.0M
2021-03-31 36.10 36.18 36.00 36.00 0.0M
2021-03-30 36.16 36.16 36.00 36.01 0.0M
2021-03-29 36.22 36.32 36.17 36.24 0.0M
2021-03-26 35.71 36.09 35.71 36.09 0.0M
2021-03-25 35.18 35.45 35.18 35.45 0.0M
2021-03-24 35.24 35.26 35.17 35.19 0.0M
2021-03-23 35.25 35.44 35.14 35.22 0.0M
2021-03-22 35.20 35.31 35.19 35.31 0.0M
2021-03-19 34.99 34.99 34.99 34.99 0.0M
2021-03-18 35.08 35.18 35.00 35.01 0.0M
2021-03-17 35.09 35.23 35.01 35.19 0.1M
2021-03-16 35.13 35.32 35.13 35.32 0.0M
2021-03-15 34.75 35.17 34.75 35.17 0.0M
2021-03-12 34.62 34.95 34.62 34.95 0.0M
2021-03-11 34.70 34.88 34.70 34.75 0.0M
2021-03-10 34.66 34.91 34.62 34.83 0.0M
2021-03-09 34.73 34.78 34.62 34.62 0.0M
2021-03-08 34.61 34.67 34.51 34.51 0.0M
2021-03-05 33.72 34.20 33.70 34.18 0.0M
2021-03-04 33.58 33.73 33.23 33.42 0.0M
2021-03-03 33.79 33.95 33.79 33.84 0.0M
2021-03-02 34.10 34.17 34.03 34.04 0.0M
2021-03-01 33.94 34.33 33.94 34.29 0.0M
2021-02-26 33.93 33.93 33.69 33.77 0.0M
2021-02-25 34.49 34.52 33.91 33.96 0.0M
2021-02-24 34.23 34.47 34.17 34.47 0.0M
2021-02-23 34.17 34.40 34.17 34.36 0.0M
2021-02-22 34.32 34.43 34.28 34.40 0.0M
2021-02-19 34.67 34.67 34.53 34.53 0.0M
2021-02-18 34.60 34.72 34.57 34.67 0.0M
2021-02-17 34.54 34.77 34.54 34.76 0.0M
2021-02-16 34.71 34.75 34.53 34.55 0.0M
2021-02-12 34.63 34.67 34.57 34.66 0.0M
2021-02-11 34.82 34.82 34.53 34.59 0.0M
2021-02-10 34.95 34.95 34.67 34.75 0.0M
2021-02-09 34.96 34.97 34.79 34.91 0.0M
2021-02-08 34.80 34.83 34.72 34.82 0.0M
2021-02-05 34.71 34.76 34.67 34.70 0.0M
2021-02-04 34.46 34.57 34.40 34.50 0.0M
2021-02-03 34.09 34.33 34.09 34.25 0.0M
2021-02-02 34.20 34.38 34.20 34.30 0.0M
2021-02-01 34.09 34.18 33.90 34.10 0.0M
2021-01-29 34.46 34.46 33.75 33.84 0.0M
2021-01-28 34.95 35.05 34.43 34.50 0.0M
2021-01-27 35.20 35.20 34.79 34.87 0.0M
2021-01-26 35.04 35.21 34.98 35.20 0.0M
2021-01-25 34.74 35.09 34.74 35.00 0.0M
2021-01-22 34.54 34.73 34.49 34.64 0.0M
2021-01-21 34.72 34.74 34.68 34.74 0.0M
2021-01-20 34.48 34.71 34.48 34.67 0.0M
2021-01-19 34.47 34.56 34.41 34.50 0.0M
2021-01-15 34.28 34.43 34.28 34.32 0.0M
2021-01-14 34.42 34.51 34.39 34.39 0.0M
2021-01-13 34.37 34.42 34.37 34.39 0.0M
2021-01-12 34.39 34.44 34.32 34.41 0.0M
2021-01-11 34.42 34.47 34.29 34.29 0.0M
2021-01-08 34.44 34.45 34.26 34.45 0.0M
2021-01-07 34.39 34.39 34.30 34.34 0.0M
2021-01-06 33.76 34.30 33.76 34.06 0.0M
2021-01-05 33.59 33.76 33.48 33.76 0.1M
2021-01-04 33.98 33.98 33.35 33.63 0.0M