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

CSB
🏛️ アメリカ →
59.49
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
2025-09-26 58.96 59.49 58.96 59.49 0.0M
2025-09-25 59.24 59.40 58.79 59.00 0.0M
2025-09-24 59.36 59.82 59.35 59.44 0.0M
2025-09-23 59.21 59.90 59.21 59.36 0.0M
2025-09-22 59.25 59.34 59.14 59.30 0.0M
2025-09-19 60.20 60.20 59.21 59.33 0.0M
2025-09-18 59.45 60.08 59.41 60.08 0.0M
2025-09-17 59.34 60.53 59.23 59.28 0.0M
2025-09-16 59.39 59.39 59.00 59.18 0.0M
2025-09-15 59.74 60.01 59.42 59.48 0.0M
2025-09-12 60.04 60.10 59.61 59.68 0.0M
2025-09-11 59.34 60.22 59.34 60.22 0.0M
2025-09-10 59.20 59.40 59.02 59.32 0.0M
2025-09-09 59.51 59.55 59.25 59.36 0.0M
2025-09-08 59.95 59.95 59.26 59.63 0.0M
2025-09-05 60.25 60.76 59.89 60.16 0.0M
2025-09-04 59.59 60.20 59.57 60.20 0.0M
2025-09-03 59.16 59.72 59.02 59.32 0.0M
2025-09-02 59.19 59.39 59.03 59.39 0.0M
2025-08-29 59.63 59.83 59.62 59.74 0.0M
2025-08-28 59.99 60.05 59.27 59.63 0.0M
2025-08-27 59.07 59.87 59.07 59.87 0.0M
2025-08-26 59.24 59.50 59.20 59.29 0.0M
2025-08-25 59.74 59.74 59.35 59.39 0.0M
2025-08-22 58.09 60.03 58.09 59.90 0.0M
2025-08-21 57.72 58.00 57.55 57.87 0.0M
2025-08-20 58.32 58.35 57.89 57.96 0.0M
2025-08-19 57.89 58.48 57.89 58.17 0.0M
2025-08-18 58.07 58.07 57.77 57.80 0.0M
2025-08-15 58.38 58.45 57.87 57.96 0.0M
2025-08-14 58.28 58.47 57.99 58.47 0.0M
2025-08-13 57.80 58.88 57.80 58.88 0.0M
2025-08-12 56.59 57.64 56.56 57.64 0.0M
2025-08-11 56.46 56.89 56.19 56.33 0.0M
2025-08-08 56.17 56.46 55.91 56.27 0.0M
2025-08-07 56.47 56.55 55.94 56.02 0.0M
2025-08-06 56.24 56.24 56.00 56.10 0.0M
2025-08-05 56.28 56.49 55.94 56.46 0.0M
2025-08-04 55.52 56.30 55.52 56.22 0.0M
2025-08-01 55.70 55.70 54.93 55.33 0.0M
2025-07-31 56.30 56.44 56.01 56.15 0.0M
2025-07-30 57.33 57.38 56.40 56.61 0.0M
2025-07-29 57.64 57.64 57.12 57.32 0.0M
2025-07-28 57.53 57.63 57.29 57.45 0.0M
2025-07-25 57.53 57.60 57.15 57.56 0.0M
2025-07-24 57.88 57.88 57.35 57.36 0.0M
2025-07-23 57.97 58.17 57.89 58.16 0.0M
2025-07-22 56.89 57.79 56.89 57.70 0.0M
2025-07-21 57.11 57.33 56.78 56.82 0.0M
2025-07-18 57.33 57.38 56.81 56.97 0.0M
2025-07-17 56.35 57.12 56.35 57.07 0.0M
2025-07-16 56.46 56.57 55.74 56.43 0.0M
2025-07-15 57.46 57.49 56.29 56.29 0.0M
2025-07-14 57.54 57.67 57.20 57.67 0.0M
2025-07-11 57.62 57.71 57.33 57.60 0.0M
2025-07-10 57.35 58.28 57.34 57.97 0.0M
2025-07-09 57.60 57.68 57.33 57.65 0.0M
2025-07-08 56.91 57.75 56.85 57.54 0.0M
2025-07-07 57.47 57.67 56.78 56.90 0.0M
2025-07-03 57.71 57.89 57.36 57.76 0.0M
2025-07-02 57.00 57.54 56.88 57.54 0.0M
2025-07-01 55.15 57.39 55.15 56.86 0.0M
2025-06-30 55.52 55.52 55.25 55.41 0.0M
2025-06-27 55.67 55.96 55.25 55.52 0.0M
2025-06-26 54.97 55.63 54.97 55.63 0.0M
2025-06-25 55.28 55.28 54.81 54.85 0.0M
2025-06-24 55.32 55.72 55.32 55.41 0.0M
2025-06-23 54.50 55.16 54.38 55.16 0.0M
2025-06-20 54.70 54.83 54.37 54.56 0.0M
2025-06-18 54.30 54.92 54.30 54.58 0.0M
2025-06-17 54.56 54.83 54.37 54.37 0.0M
2025-06-16 54.95 55.18 54.68 54.86 0.0M
2025-06-13 55.24 55.30 54.48 54.58 0.0M
2025-06-12 55.29 55.56 54.99 55.56 0.0M
2025-06-11 56.01 56.11 55.57 55.63 0.0M
2025-06-10 55.63 56.13 55.52 55.86 0.0M
2025-06-09 55.28 55.76 55.16 55.40 0.0M
2025-06-06 55.20 55.35 55.03 55.35 0.0M
2025-06-05 54.57 54.85 54.41 54.58 0.0M
2025-06-04 55.24 55.24 54.61 54.61 0.0M
2025-06-03 54.44 55.34 54.39 55.24 0.0M
2025-06-02 54.70 54.70 54.09 54.41 0.0M
2025-05-30 54.76 55.06 54.67 54.83 0.0M
2025-05-29 54.85 55.04 54.43 55.04 0.0M
2025-05-28 55.41 55.41 54.72 54.72 0.0M
2025-05-27 54.80 55.57 54.79 55.57 0.0M
2025-05-23 53.84 54.54 53.84 54.46 0.0M
2025-05-22 54.47 54.77 54.19 54.58 0.0M
2025-05-21 55.72 55.72 54.71 54.71 0.0M
2025-05-20 56.24 56.52 56.18 56.27 0.0M
2025-05-19 55.94 56.35 55.90 56.34 0.0M
2025-05-16 56.06 56.41 55.67 56.41 0.0M
2025-05-15 55.48 55.99 55.48 55.97 0.0M
2025-05-14 55.83 55.83 55.42 55.48 0.0M
2025-05-13 56.32 56.32 55.91 56.04 0.0M
2025-05-12 56.39 56.61 55.80 55.99 0.0M
2025-05-09 55.11 55.11 54.46 54.70 0.0M
2025-05-08 54.63 55.15 54.42 54.91 0.0M
2025-05-07 54.34 54.50 53.88 54.11 0.0M
2025-05-06 53.56 54.26 53.56 54.08 0.0M
2025-05-05 54.19 54.67 54.09 54.33 0.0M
2025-05-02 54.56 54.72 53.97 54.72 0.0M
2025-05-01 53.79 54.23 53.39 53.91 0.0M
2025-04-30 53.66 53.82 52.93 53.78 0.0M
2025-04-29 54.10 54.57 54.10 54.51 0.0M
2025-04-28 54.07 54.25 53.73 54.24 0.0M
2025-04-25 53.91 54.04 53.70 54.04 0.0M
2025-04-24 53.54 54.19 53.29 54.19 0.0M
2025-04-23 54.50 54.73 53.15 53.42 0.0M
2025-04-22 52.48 53.32 52.48 53.27 0.0M
2025-04-21 52.39 52.39 51.60 52.00 0.0M
2025-04-17 52.39 53.10 52.39 52.76 0.0M
2025-04-16 52.49 52.93 51.94 52.30 0.0M
2025-04-15 52.93 52.95 52.49 52.49 0.0M
2025-04-14 52.50 52.72 51.77 52.52 0.1M
2025-04-11 51.19 51.85 50.40 51.84 0.0M
2025-04-10 52.41 52.41 50.28 51.19 0.0M
2025-04-09 49.25 53.76 49.12 53.44 0.0M
2025-04-08 52.41 52.53 49.35 49.98 0.0M
2025-04-07 50.54 53.76 50.23 51.27 0.0M
2025-04-04 53.57 53.57 51.91 52.26 0.0M
2025-04-03 56.34 56.46 54.81 54.87 0.0M
2025-04-02 57.23 58.24 57.04 58.24 0.0M
2025-04-01 57.35 57.58 56.83 57.55 0.0M
2025-03-31 56.90 57.50 56.90 57.41 0.0M
2025-03-28 57.55 57.57 56.90 57.22 0.0M
2025-03-27 57.77 57.92 57.43 57.77 0.0M
2025-03-26 57.62 58.05 57.46 57.66 0.0M
2025-03-25 57.93 57.93 57.51 57.51 0.0M
2025-03-24 57.53 57.93 57.53 57.92 0.0M
2025-03-21 57.09 57.25 56.95 57.05 0.0M
2025-03-20 57.55 57.94 57.54 57.57 0.0M
2025-03-19 57.21 57.92 57.21 57.88 0.0M
2025-03-18 57.27 57.32 56.93 57.32 0.0M
2025-03-17 56.83 57.54 56.83 57.46 0.0M
2025-03-14 55.93 56.72 55.82 56.71 0.0M
2025-03-13 56.08 56.35 55.46 55.62 0.0M
2025-03-12 56.73 56.73 55.86 56.15 0.0M
2025-03-11 56.89 57.09 56.11 56.33 0.0M
2025-03-10 56.95 57.52 56.61 56.80 0.0M
2025-03-07 57.14 57.80 57.08 57.68 0.0M
2025-03-06 56.78 57.18 56.70 57.10 0.0M
2025-03-05 57.61 57.64 56.78 57.43 0.1M
2025-03-04 58.35 58.35 57.27 57.43 0.0M
2025-03-03 59.70 59.80 58.60 58.72 0.0M
2025-02-28 58.91 59.53 58.82 59.53 0.0M
2025-02-27 59.34 59.34 58.84 58.90 0.0M
2025-02-26 59.64 59.87 59.22 59.51 0.0M
2025-02-25 60.11 60.11 59.44 59.66 0.0M
2025-02-24 59.96 60.32 59.88 59.88 0.0M
2025-02-21 60.90 60.90 59.88 60.00 0.0M
2025-02-20 60.89 60.89 60.43 60.75 0.0M
2025-02-19 60.71 61.31 60.71 61.15 0.0M
2025-02-18 60.63 61.22 60.63 61.20 0.0M
2025-02-14 61.06 61.06 60.54 60.57 0.0M
2025-02-13 60.56 60.86 60.30 60.86 0.0M
2025-02-12 60.29 60.50 60.19 60.30 0.0M
2025-02-11 60.45 61.10 60.45 61.10 0.0M
2025-02-10 60.75 60.75 60.45 60.64 0.0M
2025-02-07 61.41 61.41 60.52 60.56 0.0M
2025-02-06 61.64 61.64 61.17 61.36 0.0M
2025-02-05 61.14 61.43 61.10 61.43 0.0M
2025-02-04 60.61 61.03 60.39 60.99 0.0M
2025-02-03 60.23 60.96 60.03 60.70 0.0M
2025-01-31 61.82 61.83 61.17 61.18 0.0M
2025-01-30 61.57 62.09 61.44 61.80 0.0M
2025-01-29 61.25 61.51 60.91 61.10 0.0M
2025-01-28 61.45 61.69 61.11 61.38 0.0M
2025-01-27 61.24 61.45 61.10 61.45 0.0M
2025-01-24 61.42 61.48 61.22 61.40 0.0M
2025-01-23 61.27 61.57 61.18 61.37 0.0M
2025-01-22 62.06 62.06 61.20 61.31 0.0M
2025-01-21 61.90 62.19 61.90 62.03 0.0M
2025-01-17 61.64 61.64 61.16 61.39 0.0M
2025-01-16 60.63 61.12 60.63 61.12 0.0M
2025-01-15 60.96 60.96 60.46 60.73 0.0M
2025-01-14 59.06 59.98 59.06 59.98 0.0M
2025-01-13 57.75 58.56 57.75 58.56 0.0M
2025-01-10 58.56 58.56 57.72 58.01 0.0M
2025-01-08 58.69 59.07 58.51 59.07 0.0M
2025-01-07 59.63 59.63 58.73 59.11 0.0M
2025-01-06 59.87 60.14 59.32 59.37 0.0M
2025-01-03 59.42 59.77 59.11 59.69 0.0M
2025-01-02 59.63 59.80 59.09 59.26 0.0M