VictoryShares US Small Mid Cap Value Momentum ETF (USVM)

USVM
🏛️ アメリカ →
90.41
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 89.64 90.46 89.64 90.41 0.0M
2025-09-25 89.54 89.61 89.33 89.54 0.0M
2025-09-24 90.63 90.70 90.22 90.22 0.0M
2025-09-23 90.97 91.27 90.39 90.49 0.0M
2025-09-22 89.97 90.55 89.88 90.44 0.0M
2025-09-19 90.88 90.88 90.10 90.18 0.0M
2025-09-18 89.92 90.88 89.77 90.80 0.0M
2025-09-17 89.92 90.96 89.39 89.44 0.0M
2025-09-16 89.77 89.77 89.05 89.41 0.0M
2025-09-15 90.15 90.20 89.68 89.74 0.0M
2025-09-12 90.38 90.41 89.90 89.91 0.0M
2025-09-11 89.39 90.77 89.39 90.75 0.0M
2025-09-10 89.64 89.75 89.02 89.25 0.0M
2025-09-09 90.00 90.00 89.39 89.68 0.0M
2025-09-08 90.40 90.40 89.59 90.02 0.0M
2025-09-05 90.31 90.87 89.71 90.33 0.0M
2025-09-04 89.32 90.00 89.09 89.95 0.0M
2025-09-03 88.89 89.46 88.62 88.97 0.0M
2025-09-02 88.28 88.99 88.28 88.98 0.0M
2025-08-29 89.42 89.50 88.97 89.31 0.1M
2025-08-28 89.23 89.35 88.74 89.33 0.0M
2025-08-27 88.41 89.42 88.41 89.35 0.0M
2025-08-26 88.30 88.73 88.27 88.56 0.0M
2025-08-25 88.50 88.57 88.09 88.09 0.0M
2025-08-22 86.74 88.88 86.74 88.67 0.0M
2025-08-21 85.69 86.34 85.69 86.15 0.0M
2025-08-20 86.22 86.30 85.86 86.14 0.0M
2025-08-19 86.26 86.98 86.09 86.34 0.1M
2025-08-18 86.13 86.45 86.13 86.28 0.0M
2025-08-15 86.83 86.83 86.11 86.20 0.0M
2025-08-14 86.65 86.75 86.03 86.70 0.0M
2025-08-13 86.21 87.48 86.19 87.43 0.1M
2025-08-12 84.28 85.82 84.28 85.76 0.0M
2025-08-11 83.97 84.01 83.57 83.74 0.0M
2025-08-08 83.57 84.06 83.56 83.74 0.0M
2025-08-07 84.24 84.24 83.18 83.39 0.1M
2025-08-06 83.50 83.50 83.04 83.32 0.0M
2025-08-05 83.59 83.64 82.77 83.49 0.0M
2025-08-04 82.71 83.49 82.62 83.41 0.0M
2025-08-01 82.52 82.52 81.48 82.30 0.0M
2025-07-31 83.68 84.19 83.50 83.51 0.0M
2025-07-30 84.47 84.99 83.71 84.10 0.0M
2025-07-29 84.71 84.82 84.23 84.42 0.0M
2025-07-28 85.01 85.01 84.21 84.45 0.0M
2025-07-25 84.70 84.90 84.29 84.88 0.0M
2025-07-24 85.15 85.15 84.48 84.49 0.0M
2025-07-23 84.91 85.54 84.91 85.52 0.0M
2025-07-22 84.33 84.74 84.10 84.63 0.0M
2025-07-21 84.22 84.29 83.55 83.55 0.0M
2025-07-18 84.76 84.76 83.80 83.83 0.0M
2025-07-17 83.82 84.49 83.82 84.43 0.0M
2025-07-16 83.94 84.07 83.06 83.92 0.0M
2025-07-15 85.12 85.12 83.49 83.49 0.0M
2025-07-14 84.60 85.21 84.55 85.21 0.0M
2025-07-11 85.05 85.05 84.60 84.67 0.1M
2025-07-10 85.09 86.05 85.00 85.53 0.0M
2025-07-09 85.33 85.45 84.80 85.36 0.1M
2025-07-08 84.93 85.40 84.93 84.94 0.0M
2025-07-07 85.42 85.63 84.50 84.62 0.0M
2025-07-03 85.63 85.85 85.61 85.66 0.0M
2025-07-02 84.64 85.43 84.64 85.39 0.1M
2025-07-01 83.88 85.49 83.88 84.78 0.0M
2025-06-30 84.13 84.13 83.68 83.91 0.1M
2025-06-27 83.60 84.43 83.30 84.00 0.0M
2025-06-26 82.92 83.69 82.92 83.69 0.0M
2025-06-25 83.46 83.46 82.63 82.64 0.1M
2025-06-24 83.32 83.75 82.90 83.44 0.0M
2025-06-23 81.86 82.82 81.22 82.71 0.0M
2025-06-20 82.82 82.82 81.94 82.04 0.0M
2025-06-18 81.96 82.85 81.67 82.30 0.0M
2025-06-17 82.19 82.52 81.85 81.98 0.0M
2025-06-16 82.23 82.84 82.23 82.79 0.0M
2025-06-13 81.85 82.32 81.45 81.45 0.0M
2025-06-12 82.39 82.96 82.39 82.96 0.0M
2025-06-11 83.23 83.66 82.89 83.01 0.0M
2025-06-10 83.11 83.27 82.79 82.94 0.0M
2025-06-09 83.02 83.16 82.53 82.69 0.0M
2025-06-06 82.44 82.66 82.22 82.66 0.0M
2025-06-05 81.42 81.90 81.02 81.39 0.0M
2025-06-04 82.00 82.00 81.42 81.42 0.0M
2025-06-03 80.86 81.94 80.82 81.83 0.0M
2025-06-02 80.90 81.02 79.87 80.95 0.0M
2025-05-30 80.50 81.25 80.35 81.03 0.0M
2025-05-29 81.50 81.50 80.52 81.11 0.1M
2025-05-28 81.78 81.78 80.87 80.92 0.1M
2025-05-27 81.07 81.85 80.46 81.77 0.0M
2025-05-23 78.64 80.29 78.64 79.79 0.0M
2025-05-22 79.64 80.15 79.34 79.95 0.0M
2025-05-21 81.21 81.48 79.91 79.91 0.0M
2025-05-20 81.98 82.32 81.86 82.04 0.1M
2025-05-19 81.18 82.18 81.18 82.03 0.0M
2025-05-16 81.60 82.59 81.56 82.43 0.0M
2025-05-15 80.83 81.69 80.66 81.51 0.0M
2025-05-14 81.62 81.62 81.06 81.11 0.0M
2025-05-13 81.60 82.03 81.48 81.81 0.0M
2025-05-12 81.91 82.03 80.76 81.45 0.1M
2025-05-09 79.25 79.25 78.71 79.00 0.0M
2025-05-08 78.88 79.67 78.23 79.09 0.0M
2025-05-07 78.07 78.45 77.60 78.03 0.0M
2025-05-06 77.27 78.09 77.22 77.81 0.0M
2025-05-05 77.82 78.66 77.82 78.06 0.0M
2025-05-02 77.92 78.73 77.75 78.63 0.0M
2025-05-01 76.31 77.55 76.31 76.88 0.0M
2025-04-30 75.74 76.70 75.00 76.41 0.0M
2025-04-29 76.18 77.29 75.90 76.89 0.1M
2025-04-28 76.44 76.97 75.87 76.65 0.1M
2025-04-25 75.76 76.32 75.63 76.30 0.0M
2025-04-24 75.24 76.30 75.24 76.18 0.0M
2025-04-23 75.79 76.98 74.56 74.78 0.0M
2025-04-22 72.80 73.81 72.80 73.73 0.1M
2025-04-21 73.08 73.08 71.25 72.03 0.1M
2025-04-17 73.41 74.22 73.30 73.68 0.1M
2025-04-16 73.64 73.87 72.40 73.19 0.2M
2025-04-15 74.20 74.40 73.44 73.72 0.1M
2025-04-14 74.19 74.19 72.89 73.81 0.0M
2025-04-11 71.85 73.08 70.86 72.90 0.1M
2025-04-10 73.16 73.61 70.18 71.97 0.3M
2025-04-09 68.75 75.96 68.07 75.30 0.1M
2025-04-08 73.33 73.40 68.48 69.28 0.2M
2025-04-07 69.05 72.77 68.13 71.30 0.1M
2025-04-04 72.98 73.05 70.28 71.65 0.3M
2025-04-03 76.70 77.62 75.39 75.41 0.1M
2025-04-02 78.18 80.33 78.18 80.16 0.0M
2025-04-01 78.58 79.50 77.99 79.00 0.0M
2025-03-31 77.52 79.04 77.25 78.74 0.0M
2025-03-28 79.61 79.61 77.99 78.52 0.0M
2025-03-27 79.81 80.24 79.37 79.66 0.0M
2025-03-26 80.92 80.92 79.73 80.14 0.1M
2025-03-25 80.88 80.98 80.25 80.57 0.0M
2025-03-24 80.48 81.02 80.37 81.02 0.0M
2025-03-21 78.82 79.22 78.65 78.94 0.0M
2025-03-20 79.45 80.39 79.45 79.67 0.1M
2025-03-19 78.94 80.44 78.94 80.16 0.0M
2025-03-18 78.90 79.11 78.62 78.96 0.0M
2025-03-17 78.64 79.59 78.64 79.38 0.0M
2025-03-14 77.28 78.32 76.80 78.32 0.1M
2025-03-13 77.80 78.09 76.33 76.56 0.0M
2025-03-12 78.73 78.73 77.33 77.72 0.0M
2025-03-11 78.17 78.72 77.34 78.04 0.1M
2025-03-10 78.73 79.35 77.57 78.10 0.1M
2025-03-07 79.14 80.15 78.41 79.76 0.1M
2025-03-06 79.53 80.16 79.02 79.48 0.1M
2025-03-05 79.63 80.58 79.12 80.48 0.1M
2025-03-04 79.96 80.71 78.89 79.50 0.6M
2025-03-03 82.97 82.97 80.39 80.92 0.1M
2025-02-28 81.70 82.63 81.37 82.46 0.0M
2025-02-27 82.72 82.83 81.76 81.85 0.1M
2025-02-26 83.09 83.55 82.42 82.50 0.0M
2025-02-25 83.14 83.14 82.23 82.74 0.1M
2025-02-24 83.26 83.27 82.50 82.83 0.0M
2025-02-21 85.20 85.20 82.70 82.75 0.2M
2025-02-20 85.30 85.30 84.47 84.84 0.0M
2025-02-19 85.44 85.91 85.44 85.76 0.0M
2025-02-18 85.91 86.16 85.62 86.10 0.0M
2025-02-14 86.19 86.27 85.67 85.67 0.0M
2025-02-13 85.22 85.81 84.98 85.80 0.0M
2025-02-12 84.64 85.06 84.64 84.90 0.0M
2025-02-11 85.53 86.04 85.53 85.83 0.0M
2025-02-10 86.73 86.73 85.95 86.14 0.0M
2025-02-07 87.08 87.08 86.18 86.27 0.1M
2025-02-06 87.90 87.90 86.64 87.24 0.1M
2025-02-05 86.99 87.55 86.59 87.37 0.1M
2025-02-04 86.02 86.72 85.89 86.69 0.0M
2025-02-03 85.30 86.52 79.42 86.04 0.0M
2025-01-31 88.02 88.15 86.76 87.07 0.1M
2025-01-30 87.92 88.41 87.46 87.97 0.0M
2025-01-29 87.02 87.50 86.50 86.96 0.1M
2025-01-28 87.03 87.39 86.69 87.03 0.0M
2025-01-27 86.48 87.82 86.48 87.19 0.1M
2025-01-24 87.38 87.60 87.09 87.35 0.1M
2025-01-23 87.19 88.07 86.86 87.56 0.2M
2025-01-22 88.04 88.04 87.35 87.41 0.1M
2025-01-21 87.64 88.66 87.49 88.03 0.2M
2025-01-17 87.23 87.23 86.60 86.96 0.2M
2025-01-16 86.19 86.93 85.84 86.65 1.1M
2025-01-15 86.47 86.47 85.79 86.01 2.0M
2025-01-14 84.24 84.86 83.84 84.86 2.9M
2025-01-13 82.87 83.51 82.81 83.51 0.0M
2025-01-10 83.29 83.43 82.59 83.06 0.0M
2025-01-08 84.19 84.62 83.49 84.62 0.0M
2025-01-07 84.40 84.71 84.10 84.29 0.0M
2025-01-06 85.35 85.80 84.78 84.78 0.0M
2025-01-03 84.76 85.08 84.75 85.06 0.0M
2025-01-02 85.00 85.06 83.94 84.32 0.0M