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
2022-12-30 38.03 38.16 37.90 38.16 0.0M
2022-12-29 38.13 38.39 38.13 38.29 0.0M
2022-12-28 38.42 38.46 37.86 37.86 0.0M
2022-12-27 38.22 38.34 38.21 38.32 0.0M
2022-12-23 38.10 38.25 38.10 38.25 0.0M
2022-12-22 38.05 38.05 37.59 37.98 0.0M
2022-12-21 38.08 38.36 38.08 38.29 0.0M
2022-12-20 37.88 37.91 37.76 37.83 0.0M
2022-12-19 37.66 37.70 37.64 37.70 0.0M
2022-12-16 37.95 38.03 37.73 37.97 0.0M
2022-12-15 38.86 38.86 38.40 38.48 0.0M
2022-12-14 39.63 39.63 39.22 39.28 0.0M
2022-12-13 39.49 39.53 39.49 39.53 0.0M
2022-12-12 39.05 39.30 39.02 39.30 0.0M
2022-12-09 39.13 39.18 38.82 38.82 0.0M
2022-12-08 39.23 39.23 39.20 39.20 0.0M
2022-12-07 39.03 39.03 39.00 39.02 0.0M
2022-12-06 39.04 39.04 38.85 38.96 0.0M
2022-12-05 39.43 39.52 39.43 39.52 0.0M
2022-12-02 39.82 40.08 39.82 40.01 0.0M
2022-12-01 39.87 39.97 39.85 39.97 0.0M
2022-11-30 39.05 39.90 38.94 39.90 0.0M
2022-11-29 39.24 39.24 39.05 39.20 0.0M
2022-11-28 39.36 39.36 39.15 39.15 0.0M
2022-11-25 39.59 39.59 39.59 39.59 0.0M
2022-11-23 39.46 39.46 39.46 39.46 0.0M
2022-11-22 39.22 39.31 39.20 39.30 0.0M
2022-11-21 38.84 38.84 38.66 38.81 0.0M
2022-11-18 38.70 38.84 38.66 38.81 0.0M
2022-11-17 38.31 38.60 38.26 38.60 0.0M
2022-11-16 38.54 38.54 38.50 38.50 0.0M
2022-11-15 38.41 38.61 38.41 38.55 0.0M
2022-11-14 38.74 38.76 38.33 38.36 0.0M
2022-11-11 38.22 38.53 38.21 38.53 0.0M
2022-11-10 38.18 38.41 38.05 38.41 0.0M
2022-11-09 37.43 37.43 37.26 37.26 0.0M
2022-11-08 38.08 38.19 37.71 37.92 0.0M
2022-11-07 37.64 37.81 37.51 37.81 0.0M
2022-11-04 37.22 37.32 36.92 37.32 0.0M
2022-11-03 37.10 37.13 36.94 36.94 0.0M
2022-11-02 37.90 38.35 37.41 37.41 0.0M
2022-11-01 38.06 38.06 37.96 38.03 0.0M
2022-10-31 38.11 38.11 38.05 38.05 0.0M
2022-10-28 37.99 38.20 37.97 38.17 0.0M
2022-10-27 37.75 37.75 37.44 37.44 0.0M
2022-10-26 37.58 37.68 37.30 37.30 0.0M
2022-10-25 37.13 37.46 37.13 37.46 0.0M
2022-10-24 36.82 37.20 36.82 37.16 0.0M
2022-10-21 36.28 36.66 36.28 36.66 0.0M
2022-10-20 36.31 36.31 35.82 35.84 0.0M
2022-10-19 36.08 36.18 36.07 36.18 0.0M
2022-10-18 36.23 36.23 36.19 36.22 0.0M
2022-10-17 35.80 35.83 35.80 35.82 0.0M
2022-10-14 35.92 35.92 35.27 35.27 0.0M
2022-10-13 34.53 36.09 34.53 36.02 0.0M
2022-10-12 35.40 35.41 35.13 35.13 0.0M
2022-10-11 35.15 35.66 35.05 35.26 0.0M
2022-10-10 35.60 35.60 35.27 35.32 0.0M
2022-10-07 35.90 35.90 35.41 35.41 0.0M
2022-10-06 36.31 36.33 36.19 36.20 0.0M
2022-10-05 36.31 36.73 36.31 36.56 0.0M
2022-10-04 36.42 36.46 36.30 36.46 0.0M
2022-10-03 35.28 35.67 35.28 35.57 0.0M
2022-09-30 34.88 35.19 34.52 34.54 0.0M
2022-09-29 35.09 35.14 34.82 35.10 0.0M
2022-09-28 35.29 35.62 35.29 35.62 0.0M
2022-09-27 34.76 34.83 34.69 34.79 0.0M
2022-09-26 35.38 35.38 34.89 34.95 0.0M
2022-09-23 35.35 35.35 34.96 35.28 0.0M
2022-09-22 35.88 36.03 35.85 35.93 0.0M
2022-09-21 36.74 36.80 36.06 36.06 0.0M
2022-09-20 36.42 36.55 36.26 36.48 0.0M
2022-09-19 36.58 36.80 36.58 36.80 0.0M
2022-09-16 36.62 36.75 36.51 36.75 0.0M
2022-09-15 36.89 36.91 36.82 36.82 0.0M
2022-09-14 37.06 37.16 36.94 37.05 0.0M
2022-09-13 37.76 37.76 36.92 37.01 0.0M
2022-09-12 38.41 38.47 38.28 38.32 0.0M
2022-09-09 37.95 38.04 37.95 38.04 0.0M
2022-09-08 37.47 37.58 37.47 37.58 0.0M
2022-09-07 36.96 37.42 36.96 37.42 0.0M
2022-09-06 36.78 36.90 36.78 36.88 0.0M
2022-09-02 37.43 37.43 36.99 36.99 0.0M
2022-09-01 37.12 37.31 37.12 37.31 0.0M
2022-08-31 37.40 37.40 37.14 37.14 0.0M
2022-08-30 37.55 37.57 37.37 37.42 0.0M
2022-08-29 37.87 38.06 37.84 37.84 0.0M
2022-08-26 38.46 38.46 38.05 38.05 0.0M
2022-08-25 38.91 39.15 38.90 39.15 0.0M
2022-08-24 38.75 38.75 38.59 38.69 0.0M
2022-08-23 38.70 38.76 38.70 38.73 0.0M
2022-08-22 38.97 39.02 38.73 38.73 0.0M
2022-08-19 39.40 39.53 39.40 39.44 0.0M
2022-08-18 39.57 39.73 39.57 39.66 0.0M
2022-08-17 39.43 39.59 39.43 39.46 0.0M
2022-08-16 39.58 39.77 39.58 39.69 0.0M
2022-08-15 39.33 39.45 39.33 39.45 0.0M
2022-08-12 39.00 39.37 39.00 39.37 0.0M
2022-08-11 39.09 39.09 38.89 38.89 0.0M
2022-08-10 38.70 38.70 38.70 38.70 0.0M
2022-08-09 38.17 38.17 38.13 38.13 0.0M
2022-08-08 38.49 38.49 38.25 38.31 0.0M
2022-08-05 38.06 38.18 38.06 38.18 0.0M
2022-08-04 38.19 38.19 38.02 38.02 0.0M
2022-08-03 38.29 38.37 38.28 38.30 0.0M
2022-08-02 38.33 38.37 38.00 38.00 0.0M
2022-08-01 38.17 38.36 38.15 38.25 0.0M
2022-07-29 38.12 38.33 38.11 38.33 0.0M
2022-07-28 37.60 37.97 37.60 37.95 0.0M
2022-07-27 37.29 37.71 37.25 37.71 0.0M
2022-07-26 36.98 37.00 36.93 36.95 0.0M
2022-07-25 37.29 37.36 37.23 37.36 0.0M
2022-07-22 37.34 37.34 37.08 37.20 0.0M
2022-07-21 37.17 37.45 37.17 37.45 0.0M
2022-07-20 37.21 37.50 37.21 37.41 0.0M
2022-07-19 37.10 37.26 37.10 37.25 0.0M
2022-07-18 36.99 37.04 36.57 36.57 0.0M
2022-07-15 36.75 36.87 36.72 36.87 0.0M
2022-07-14 36.11 36.39 35.99 36.39 0.0M
2022-07-13 36.43 36.71 36.35 36.51 0.0M
2022-07-12 36.96 36.98 36.61 36.61 0.0M
2022-07-11 36.96 36.97 36.89 36.89 0.0M
2022-07-08 37.28 37.33 37.11 37.22 0.0M
2022-07-07 37.21 37.29 37.17 37.29 0.0M
2022-07-06 36.76 37.09 36.64 36.94 0.0M
2022-07-05 36.25 36.82 36.25 36.82 0.0M
2022-07-01 36.66 37.08 36.66 37.06 0.0M
2022-06-30 36.83 36.83 36.68 36.68 0.0M
2022-06-29 37.19 37.19 36.93 36.93 0.0M
2022-06-28 37.87 37.87 37.01 37.05 0.0M
2022-06-27 37.57 37.57 37.57 37.57 0.0M
2022-06-24 37.04 37.45 36.94 37.45 0.1M
2022-06-23 36.60 36.61 36.30 36.61 0.0M
2022-06-22 36.17 36.54 36.07 36.41 0.4M
2022-06-21 36.03 36.62 36.03 36.50 0.0M
2022-06-17 35.92 35.95 35.60 35.61 0.0M
2022-06-16 35.82 35.82 35.78 35.78 0.0M
2022-06-15 36.99 37.82 36.73 36.80 0.0M
2022-06-14 36.95 36.95 36.37 36.65 0.0M
2022-06-13 37.11 37.11 36.75 36.75 0.0M
2022-06-10 38.14 38.19 37.87 37.87 0.0M
2022-06-09 39.35 39.35 38.73 38.75 0.0M
2022-06-08 39.59 39.77 39.40 39.43 0.0M
2022-06-07 39.57 39.84 39.53 39.82 0.0M
2022-06-06 39.48 39.48 39.41 39.41 0.0M
2022-06-03 39.47 39.62 39.45 39.47 0.0M
2022-06-02 39.21 39.74 39.21 39.74 0.0M
2022-06-01 39.39 39.68 39.24 39.48 0.0M
2022-05-31 39.63 39.69 39.63 39.69 0.0M
2022-05-27 39.79 40.12 39.79 40.12 0.0M
2022-05-26 39.36 39.50 39.36 39.36 0.0M
2022-05-25 38.79 38.94 38.79 38.81 0.0M
2022-05-24 38.20 38.49 37.92 38.44 0.0M
2022-05-23 38.01 38.32 37.93 38.24 0.0M
2022-05-20 37.44 37.81 37.02 37.80 0.0M
2022-05-19 37.98 38.01 37.59 37.87 0.0M
2022-05-18 39.73 39.73 38.28 38.36 0.0M
2022-05-17 40.17 40.23 39.91 40.23 0.0M
2022-05-16 39.61 40.11 39.61 39.82 0.0M
2022-05-13 39.32 39.69 39.32 39.69 0.0M
2022-05-12 38.64 39.20 38.64 39.20 0.0M
2022-05-11 39.65 39.65 38.97 38.97 0.0M
2022-05-10 39.82 39.82 39.25 39.51 0.0M
2022-05-09 39.71 39.86 39.44 39.44 0.0M
2022-05-06 40.31 40.31 39.97 40.20 0.0M
2022-05-05 39.99 40.13 39.81 40.08 0.0M
2022-05-04 40.10 41.12 40.10 41.12 0.0M
2022-05-03 39.87 39.98 39.87 39.98 0.0M
2022-05-02 39.81 39.81 39.01 39.70 0.0M
2022-04-29 40.12 40.12 39.39 39.40 0.0M
2022-04-28 40.18 40.71 40.18 40.60 0.0M
2022-04-27 40.41 40.60 40.22 40.22 0.0M
2022-04-26 40.48 40.48 40.09 40.09 0.0M
2022-04-25 40.13 40.75 40.13 40.75 0.0M
2022-04-22 41.34 41.40 40.64 40.64 0.0M
2022-04-21 42.22 42.22 41.65 41.65 0.0M
2022-04-20 42.11 42.19 42.10 42.12 0.0M
2022-04-19 41.35 41.79 41.35 41.79 0.0M
2022-04-18 41.50 41.50 41.25 41.25 0.0M
2022-04-14 41.99 41.99 41.54 41.56 0.0M
2022-04-13 41.67 41.84 41.67 41.84 0.0M
2022-04-12 42.07 42.07 41.61 41.72 0.1M
2022-04-11 42.43 42.43 41.88 41.88 0.0M
2022-04-08 42.35 42.61 42.35 42.51 0.0M
2022-04-07 41.79 42.40 41.79 42.31 0.0M
2022-04-06 41.61 41.78 41.56 41.78 0.0M
2022-04-05 42.01 42.01 41.67 41.67 0.0M
2022-04-04 41.69 41.81 41.69 41.81 0.0M
2022-04-01 41.70 41.70 41.38 41.62 0.0M
2022-03-31 42.02 42.05 41.62 41.62 0.0M
2022-03-30 41.91 42.08 41.91 41.95 0.0M
2022-03-29 41.90 42.11 41.80 42.11 0.1M
2022-03-28 41.50 41.74 41.48 41.74 0.0M
2022-03-25 41.43 41.58 41.41 41.58 0.0M
2022-03-24 41.04 41.38 41.04 41.38 0.0M
2022-03-23 40.98 41.16 40.98 40.99 0.0M
2022-03-22 40.94 41.27 40.94 41.19 0.0M
2022-03-21 40.84 41.14 40.76 40.97 0.0M
2022-03-18 40.67 40.94 40.67 40.94 0.0M
2022-03-17 40.46 40.65 40.46 40.65 0.0M
2022-03-16 40.23 40.30 39.99 40.30 0.0M
2022-03-15 39.55 40.16 39.55 40.13 0.0M
2022-03-14 39.59 39.60 39.23 39.23 0.0M
2022-03-11 39.88 39.89 39.55 39.56 0.0M
2022-03-10 39.38 39.82 39.38 39.82 0.0M
2022-03-09 39.81 40.04 39.81 40.04 0.0M
2022-03-08 39.59 40.13 39.17 39.17 0.0M
2022-03-07 40.20 40.20 40.08 40.08 0.0M
2022-03-04 40.13 40.60 40.02 40.39 0.0M
2022-03-03 40.35 40.63 40.35 40.37 0.0M
2022-03-02 40.22 40.23 40.15 40.15 0.0M
2022-03-01 39.62 39.63 39.42 39.46 0.0M
2022-02-28 39.29 39.42 39.29 39.35 0.0M
2022-02-25 38.69 39.59 38.69 39.39 0.0M
2022-02-24 37.74 38.21 37.29 38.21 0.0M
2022-02-23 38.86 39.00 38.42 38.42 0.0M
2022-02-22 39.17 39.24 38.78 39.09 0.0M
2022-02-18 39.54 39.54 39.36 39.39 0.0M
2022-02-17 39.48 39.59 39.38 39.38 0.0M
2022-02-16 39.53 39.84 39.53 39.79 0.0M
2022-02-15 39.66 39.74 39.63 39.74 0.0M
2022-02-14 39.36 39.50 39.20 39.22 0.0M
2022-02-11 39.99 40.05 39.60 39.71 0.0M
2022-02-10 40.12 40.31 39.76 39.77 0.0M
2022-02-09 40.58 40.61 40.46 40.50 0.0M
2022-02-08 39.98 40.22 39.97 40.13 0.0M
2022-02-07 39.74 40.01 39.74 39.77 0.0M
2022-02-04 39.72 40.11 39.72 39.92 0.0M
2022-02-03 40.12 40.57 40.12 40.22 0.0M
2022-02-02 40.25 40.56 40.25 40.52 0.0M
2022-02-01 39.83 40.25 39.83 40.23 0.0M
2022-01-31 39.60 40.12 39.60 40.10 0.0M
2022-01-28 39.15 39.51 38.91 39.24 0.0M
2022-01-27 39.46 39.88 39.46 39.71 0.0M
2022-01-26 39.79 39.79 38.97 39.13 0.0M
2022-01-25 39.30 39.55 39.29 39.55 0.0M
2022-01-24 39.48 39.50 38.92 39.50 0.0M
2022-01-21 40.08 40.11 39.72 39.81 0.0M
2022-01-20 40.97 40.97 39.93 40.03 0.0M
2022-01-19 40.98 40.98 40.60 40.60 0.0M
2022-01-18 41.01 41.01 40.76 40.84 0.0M
2022-01-14 41.46 41.46 41.14 41.36 0.0M
2022-01-13 41.74 41.74 41.03 41.41 0.0M
2022-01-12 41.75 41.75 41.43 41.58 0.0M
2022-01-11 41.40 41.75 41.40 41.67 0.0M
2022-01-10 41.43 41.64 41.25 41.64 0.0M
2022-01-07 41.53 41.69 41.53 41.62 0.0M
2022-01-06 41.56 41.73 41.56 41.61 0.0M
2022-01-05 42.11 42.22 41.56 41.56 0.0M
2022-01-04 42.10 42.12 42.03 42.06 0.0M
2022-01-03 41.97 41.97 41.67 41.93 0.0M