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

CSB
🏛️ 美国 →
59.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 61.18 61.50 61.04 61.46 0.0M
2021-12-30 61.68 61.90 61.38 61.40 0.0M
2021-12-29 61.43 61.60 61.26 61.58 0.0M
2021-12-28 61.27 61.57 61.27 61.31 0.0M
2021-12-27 60.80 61.15 60.19 61.14 0.0M
2021-12-23 60.66 60.73 60.52 60.52 0.0M
2021-12-22 59.73 60.27 59.49 60.20 0.0M
2021-12-21 58.78 59.75 58.78 59.75 0.0M
2021-12-20 58.46 58.53 57.50 58.53 0.0M
2021-12-17 59.47 59.56 58.89 59.44 0.0M
2021-12-16 60.12 60.43 59.35 59.56 0.0M
2021-12-15 59.16 60.36 59.16 60.24 0.0M
2021-12-14 59.14 60.11 59.14 59.40 0.0M
2021-12-13 59.72 59.91 59.25 59.46 0.0M
2021-12-10 60.28 60.28 59.71 59.90 0.0M
2021-12-09 60.32 60.32 59.81 59.84 0.0M
2021-12-08 60.63 60.63 60.21 60.39 0.0M
2021-12-07 60.73 60.83 59.98 60.27 0.0M
2021-12-06 59.43 60.49 59.43 60.16 0.0M
2021-12-03 59.33 59.34 58.69 59.03 0.0M
2021-12-02 57.87 59.48 57.87 59.24 0.0M
2021-12-01 59.15 59.81 57.86 57.90 0.0M
2021-11-30 59.19 59.19 57.95 58.18 0.0M
2021-11-29 60.58 60.58 59.19 59.40 0.0M
2021-11-26 60.98 60.98 58.80 59.64 0.0M
2021-11-24 62.15 62.15 61.95 61.96 0.0M
2021-11-23 62.06 62.43 62.06 62.43 0.0M
2021-11-22 61.87 62.83 61.71 62.25 0.0M
2021-11-19 61.45 61.54 61.22 61.38 0.0M
2021-11-18 62.17 62.17 61.45 61.84 0.0M
2021-11-17 62.52 62.52 61.79 62.10 0.0M
2021-11-16 62.81 62.84 62.57 62.74 0.0M
2021-11-15 63.16 63.16 62.34 62.67 0.0M
2021-11-12 62.93 62.93 62.59 62.78 0.0M
2021-11-11 62.73 62.98 62.66 62.89 0.0M
2021-11-10 62.71 62.80 62.41 62.57 0.0M
2021-11-09 62.57 62.68 62.31 62.59 0.0M
2021-11-08 63.00 63.09 62.46 62.46 0.0M
2021-11-05 61.77 62.97 61.77 62.72 0.0M
2021-11-04 61.76 61.81 60.74 61.17 0.0M
2021-11-03 60.04 61.79 60.04 61.58 0.0M
2021-11-02 60.59 60.59 60.05 60.27 0.1M
2021-11-01 59.15 60.59 59.15 60.53 0.0M
2021-10-29 59.16 59.21 58.82 58.88 0.0M
2021-10-28 58.75 59.13 58.75 58.90 0.0M
2021-10-27 59.24 59.24 58.37 58.37 0.1M
2021-10-26 59.93 60.02 59.48 59.48 0.0M
2021-10-25 59.61 60.02 59.61 60.02 0.0M
2021-10-22 59.52 59.83 59.46 59.70 0.0M
2021-10-21 59.34 59.71 59.26 59.56 0.0M
2021-10-20 58.81 59.53 58.77 59.45 0.0M
2021-10-19 59.05 59.05 58.58 58.85 0.0M
2021-10-18 59.00 59.06 58.82 58.92 0.0M
2021-10-15 59.74 60.05 59.13 59.13 0.0M
2021-10-14 58.90 59.41 58.90 59.41 0.0M
2021-10-13 58.66 58.72 58.06 58.72 0.0M
2021-10-12 58.70 58.88 58.65 58.83 0.0M
2021-10-11 59.41 59.41 58.77 58.77 0.0M
2021-10-08 59.29 59.44 59.22 59.31 0.0M
2021-10-07 59.01 59.83 59.01 59.50 0.0M
2021-10-06 58.61 58.75 57.97 58.59 0.0M
2021-10-05 58.90 59.14 58.65 59.01 0.0M
2021-10-04 58.56 58.94 58.41 58.74 0.1M
2021-10-01 57.81 58.81 57.56 58.51 0.0M
2021-09-30 58.63 58.65 57.45 57.45 0.0M
2021-09-29 58.20 58.69 57.94 58.56 0.0M
2021-09-28 58.53 58.91 58.13 58.19 0.0M
2021-09-27 57.60 59.34 57.60 58.77 0.0M
2021-09-24 57.26 57.85 57.16 57.63 0.0M
2021-09-23 56.55 57.84 56.55 57.46 0.0M
2021-09-22 56.44 57.00 56.43 56.59 0.0M
2021-09-21 56.57 56.57 55.80 55.94 0.0M
2021-09-20 55.95 56.34 55.44 56.21 0.0M
2021-09-17 57.28 57.57 57.00 57.23 0.1M
2021-09-16 57.71 57.79 57.16 57.28 0.0M
2021-09-15 57.50 57.94 57.50 57.83 0.0M
2021-09-14 58.46 58.46 57.39 57.52 0.0M
2021-09-13 58.50 58.50 57.80 58.17 0.0M
2021-09-10 59.30 59.30 58.17 58.28 0.0M
2021-09-09 59.44 59.63 59.10 59.10 0.0M
2021-09-08 59.57 59.74 59.31 59.49 0.0M
2021-09-07 60.36 60.36 59.78 59.82 0.0M
2021-09-03 60.57 60.57 60.06 60.15 0.0M
2021-09-02 60.29 60.60 60.02 60.39 0.2M
2021-09-01 60.40 60.40 59.66 60.22 0.0M
2021-08-31 60.07 60.27 59.85 60.07 0.0M
2021-08-30 60.64 60.64 59.88 59.91 0.0M
2021-08-27 59.32 60.56 59.32 60.35 0.0M
2021-08-26 59.87 59.87 59.04 59.04 0.0M
2021-08-25 59.69 60.12 59.62 59.70 0.1M
2021-08-24 59.91 59.91 59.52 59.65 0.0M
2021-08-23 59.85 59.85 59.38 59.74 0.0M
2021-08-20 58.79 59.47 58.50 59.40 0.0M
2021-08-19 58.87 58.87 58.29 58.55 0.0M
2021-08-18 59.60 59.68 59.00 59.05 0.0M
2021-08-17 59.70 59.70 59.09 59.50 0.0M
2021-08-16 59.82 60.24 59.54 60.00 0.0M
2021-08-13 60.45 60.45 59.97 60.25 0.0M
2021-08-12 60.55 60.55 60.03 60.34 0.0M
2021-08-11 59.90 60.38 59.69 60.38 0.0M
2021-08-10 59.27 59.87 59.26 59.80 0.0M
2021-08-09 59.70 59.70 59.25 59.42 0.0M
2021-08-06 59.45 59.67 59.39 59.48 0.0M
2021-08-05 58.18 58.88 58.18 58.73 0.0M
2021-08-04 58.40 58.64 58.04 58.14 0.0M
2021-08-03 58.53 59.17 58.33 58.97 0.0M
2021-08-02 59.09 59.63 58.31 58.40 0.0M
2021-07-30 59.15 59.35 58.64 58.70 0.0M
2021-07-29 58.99 59.36 58.95 59.11 0.0M
2021-07-28 58.61 58.72 57.87 58.54 0.0M
2021-07-27 58.31 58.36 57.87 58.22 0.0M
2021-07-26 58.02 58.53 58.02 58.41 0.0M
2021-07-23 57.57 58.00 57.46 58.00 0.0M
2021-07-22 58.45 58.45 57.28 57.46 0.0M
2021-07-21 58.21 58.94 58.21 58.35 0.0M
2021-07-20 57.14 58.63 57.14 58.35 0.0M
2021-07-19 57.56 57.56 56.52 57.02 0.0M
2021-07-16 59.00 59.03 58.04 58.18 0.0M
2021-07-15 58.49 58.77 58.12 58.74 0.0M
2021-07-14 59.10 59.11 58.41 58.57 0.0M
2021-07-13 59.48 59.48 58.42 58.42 0.0M
2021-07-12 59.13 59.52 58.82 59.52 0.0M
2021-07-09 58.71 59.22 58.62 59.19 0.0M
2021-07-08 58.00 58.66 57.69 57.90 0.0M
2021-07-07 58.96 59.11 58.49 58.77 0.0M
2021-07-06 59.74 59.74 58.29 58.99 0.1M
2021-07-02 60.76 60.76 59.84 59.92 0.0M
2021-07-01 60.51 60.75 60.21 60.53 0.0M
2021-06-30 59.73 60.17 59.62 60.09 0.0M
2021-06-29 60.44 60.44 59.76 59.80 0.0M
2021-06-28 60.98 60.98 59.76 60.16 0.0M
2021-06-25 60.74 61.28 60.74 61.00 0.0M
2021-06-24 60.44 60.85 60.05 60.85 0.0M
2021-06-23 60.34 60.46 60.02 60.07 0.0M
2021-06-22 60.41 60.41 59.66 60.20 0.0M
2021-06-21 59.22 60.47 59.22 60.34 0.0M
2021-06-18 60.33 60.40 58.96 58.96 0.0M
2021-06-17 62.28 62.28 60.51 61.06 0.0M
2021-06-16 62.55 62.55 61.87 62.36 0.0M
2021-06-15 62.47 62.63 61.92 62.44 0.0M
2021-06-14 62.76 62.85 62.00 62.13 0.0M
2021-06-11 62.61 62.78 62.47 62.67 0.0M
2021-06-10 63.16 63.16 62.32 62.34 0.0M
2021-06-09 63.32 63.32 62.78 62.87 0.0M
2021-06-08 63.84 63.84 62.44 63.12 0.0M
2021-06-07 62.57 63.30 62.28 62.57 0.0M
2021-06-04 62.70 62.70 62.06 62.38 0.0M
2021-06-03 62.30 62.33 61.83 62.21 0.1M
2021-06-02 62.99 62.99 62.27 62.43 0.0M
2021-06-01 62.41 62.80 62.28 62.72 0.0M
2021-05-28 62.42 62.42 61.53 61.89 0.0M
2021-05-27 62.08 62.16 61.91 62.01 0.0M
2021-05-26 60.87 61.52 60.87 61.40 0.0M
2021-05-25 62.11 62.11 60.62 60.64 0.0M
2021-05-24 61.98 61.98 61.50 61.68 0.0M
2021-05-21 61.72 61.95 61.26 61.60 0.0M
2021-05-20 61.24 61.30 60.75 61.25 0.0M
2021-05-19 61.14 61.23 60.22 60.99 0.0M
2021-05-18 62.23 62.23 61.50 61.50 0.0M
2021-05-17 62.12 62.85 61.63 62.20 0.1M
2021-05-14 61.92 62.20 61.49 62.13 0.0M
2021-05-13 59.94 61.51 59.70 61.29 0.0M
2021-05-12 60.98 62.02 59.56 59.75 0.0M
2021-05-11 61.15 61.15 60.56 61.04 0.0M
2021-05-10 62.03 62.62 61.66 61.71 0.0M
2021-05-07 61.78 62.06 61.36 62.01 0.0M
2021-05-06 61.22 61.73 60.82 61.71 0.0M
2021-05-05 61.96 61.96 60.42 60.94 0.0M
2021-05-04 61.06 61.06 60.49 60.97 0.0M
2021-05-03 60.41 61.24 60.10 61.00 0.1M
2021-04-30 60.04 60.04 59.72 59.83 0.0M
2021-04-29 60.54 60.57 60.04 60.24 0.0M
2021-04-28 60.10 60.16 59.70 59.97 0.0M
2021-04-27 60.04 60.04 59.57 59.70 0.0M
2021-04-26 60.44 60.62 59.80 59.87 0.0M
2021-04-23 59.64 60.43 59.39 60.20 0.0M
2021-04-22 60.07 60.07 59.18 59.20 0.0M
2021-04-21 59.00 59.84 58.89 59.84 0.0M
2021-04-20 59.71 59.82 58.51 58.82 0.0M
2021-04-19 60.29 60.29 59.45 59.68 0.0M
2021-04-16 60.21 60.26 59.69 60.19 0.0M
2021-04-15 59.64 59.84 59.25 59.84 0.0M
2021-04-14 59.21 59.79 59.00 59.50 0.0M
2021-04-13 59.64 59.64 58.88 59.04 0.0M
2021-04-12 59.57 59.71 59.35 59.60 0.0M
2021-04-09 59.45 59.49 59.08 59.36 0.0M
2021-04-08 59.47 59.47 58.76 59.47 0.0M
2021-04-07 60.67 60.67 59.02 59.25 0.0M
2021-04-06 60.21 60.21 59.62 59.62 0.1M
2021-04-05 66.43 66.43 59.56 60.11 0.1M
2021-04-01 59.22 59.46 58.62 59.31 0.0M
2021-03-31 58.91 59.17 58.60 59.00 0.0M
2021-03-30 58.50 58.91 58.33 58.68 0.0M
2021-03-29 59.06 59.42 58.29 58.33 0.0M
2021-03-26 58.97 59.29 58.39 59.26 0.1M
2021-03-25 57.25 58.19 56.34 57.96 0.1M
2021-03-24 57.85 58.74 56.81 57.01 0.0M
2021-03-23 58.44 58.44 56.96 57.05 0.0M
2021-03-22 60.10 60.10 58.17 58.51 0.0M
2021-03-19 59.93 60.39 59.14 59.99 0.0M
2021-03-18 60.77 61.75 59.94 60.07 0.0M
2021-03-17 60.57 60.81 60.25 60.73 0.0M
2021-03-16 61.63 61.63 60.36 60.51 0.0M
2021-03-15 62.32 62.32 61.13 61.46 0.0M
2021-03-12 61.64 62.18 61.46 62.01 0.0M
2021-03-11 61.44 61.51 61.04 61.32 0.0M
2021-03-10 59.99 61.07 59.60 60.99 0.0M
2021-03-09 60.32 60.32 59.42 59.62 0.1M
2021-03-08 58.77 60.21 58.53 59.95 0.0M
2021-03-05 57.80 58.34 56.74 58.34 0.0M
2021-03-04 57.93 58.06 56.01 56.86 0.1M
2021-03-03 57.34 58.52 57.34 57.68 0.0M
2021-03-02 57.75 57.75 57.02 57.03 0.0M
2021-03-01 57.52 57.84 57.16 57.54 0.0M
2021-02-26 56.97 56.97 55.61 56.30 0.0M
2021-02-25 58.27 58.31 56.64 56.89 0.0M
2021-02-24 57.40 58.15 57.21 58.04 0.0M
2021-02-23 56.99 57.52 56.64 57.30 0.1M
2021-02-22 56.02 57.25 56.02 56.98 0.0M
2021-02-19 55.41 56.23 55.41 56.12 0.0M
2021-02-18 55.57 55.57 54.91 55.00 0.0M
2021-02-17 55.54 55.75 55.12 55.60 0.1M
2021-02-16 56.26 56.67 55.73 55.86 0.0M
2021-02-12 55.05 55.79 55.05 55.65 0.0M
2021-02-11 55.55 55.73 54.66 55.35 0.0M
2021-02-10 55.90 55.90 55.25 55.45 0.1M
2021-02-09 55.40 55.75 55.01 55.60 0.0M
2021-02-08 54.61 55.46 54.50 55.46 0.0M
2021-02-05 54.04 54.22 53.70 54.21 0.0M
2021-02-04 52.89 53.77 52.89 53.71 0.0M
2021-02-03 52.68 52.70 52.01 52.63 0.1M
2021-02-02 52.61 52.74 51.95 52.41 0.0M
2021-02-01 51.39 51.98 51.03 51.93 0.0M
2021-01-29 52.06 52.06 50.95 51.06 0.0M
2021-01-28 52.56 52.56 51.64 51.96 0.0M
2021-01-27 52.08 52.63 51.65 52.26 0.0M
2021-01-26 53.40 53.40 52.60 52.76 0.0M
2021-01-25 52.99 53.45 52.53 53.07 0.0M
2021-01-22 52.01 52.94 51.89 52.94 0.0M
2021-01-21 53.10 53.74 52.43 52.58 0.0M
2021-01-20 53.43 53.55 52.86 53.24 0.0M
2021-01-19 53.69 53.69 52.95 53.31 0.0M
2021-01-15 53.71 53.71 52.61 53.09 0.0M
2021-01-14 53.59 54.07 53.58 53.78 0.0M
2021-01-13 53.71 53.71 52.94 53.18 0.2M
2021-01-12 52.80 53.97 52.80 53.83 0.1M
2021-01-11 52.02 52.86 52.02 52.86 0.0M
2021-01-08 53.34 53.99 51.88 52.61 0.3M
2021-01-07 53.42 53.42 52.90 53.11 0.1M
2021-01-06 50.90 53.38 50.90 52.92 0.1M
2021-01-05 49.03 50.61 49.03 50.17 0.1M
2021-01-04 50.10 50.10 48.78 49.41 0.0M