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
2023-12-29 56.50 56.50 55.89 55.97 0.0M
2023-12-28 56.39 56.79 56.32 56.48 0.0M
2023-12-27 56.93 56.99 56.59 56.69 0.0M
2023-12-26 56.49 56.96 56.46 56.82 0.0M
2023-12-22 56.01 56.57 56.01 56.31 0.0M
2023-12-21 55.66 55.96 55.36 55.96 0.0M
2023-12-20 56.06 57.00 55.21 55.30 0.0M
2023-12-19 55.34 56.15 55.34 56.09 0.0M
2023-12-18 55.35 55.43 54.99 55.03 0.0M
2023-12-15 56.12 56.21 55.41 55.64 0.0M
2023-12-14 55.60 56.46 55.60 56.20 0.0M
2023-12-13 53.01 54.89 52.69 54.85 0.0M
2023-12-12 53.36 53.36 52.88 53.08 0.0M
2023-12-11 53.11 53.45 53.04 53.36 0.1M
2023-12-08 52.96 53.34 52.86 53.14 0.0M
2023-12-07 52.47 52.95 52.30 52.95 0.0M
2023-12-06 52.42 53.17 52.28 52.39 0.0M
2023-12-05 52.52 52.60 52.15 52.21 0.0M
2023-12-04 51.96 52.79 51.96 52.79 0.0M
2023-12-01 50.65 52.20 50.65 52.20 0.0M
2023-11-30 50.45 50.84 50.39 50.69 0.0M
2023-11-29 50.65 51.01 50.44 50.52 0.0M
2023-11-28 50.59 50.72 50.28 50.47 0.0M
2023-11-27 50.68 50.68 50.26 50.65 0.0M
2023-11-24 50.57 50.81 50.55 50.80 0.0M
2023-11-22 50.45 50.76 50.45 50.60 0.0M
2023-11-21 50.70 50.70 50.41 50.41 0.0M
2023-11-20 51.00 51.06 50.64 50.94 0.0M
2023-11-17 50.89 51.22 50.89 51.00 0.0M
2023-11-16 50.96 50.96 50.32 50.52 0.0M
2023-11-15 50.80 51.57 50.80 51.18 0.0M
2023-11-14 49.60 50.82 49.60 50.82 0.0M
2023-11-13 48.11 48.34 47.91 48.21 0.0M
2023-11-10 48.11 48.39 47.73 48.29 0.0M
2023-11-09 48.57 48.57 47.85 48.00 0.0M
2023-11-08 49.04 49.04 48.29 48.40 0.0M
2023-11-07 49.27 49.36 48.99 49.21 0.0M
2023-11-06 50.16 50.16 49.49 49.54 0.0M
2023-11-03 49.65 50.41 49.65 50.17 0.0M
2023-11-02 47.83 48.90 47.83 48.87 0.0M
2023-11-01 47.24 47.52 46.96 47.49 0.0M
2023-10-31 46.77 47.35 46.77 47.28 0.0M
2023-10-30 46.80 47.06 46.60 46.87 0.0M
2023-10-27 47.01 47.01 46.31 46.46 0.0M
2023-10-26 46.69 47.26 46.69 46.99 0.0M
2023-10-25 46.53 46.68 46.24 46.62 0.0M
2023-10-24 47.27 47.29 46.77 47.00 0.0M
2023-10-23 47.03 47.57 46.89 46.89 0.0M
2023-10-20 47.84 47.86 47.35 47.35 0.0M
2023-10-19 48.48 48.60 47.87 47.96 0.0M
2023-10-18 49.23 49.23 48.51 48.58 0.0M
2023-10-17 48.60 49.65 48.60 49.43 0.0M
2023-10-16 48.19 48.79 48.19 48.77 0.0M
2023-10-13 48.34 48.35 47.78 47.91 0.0M
2023-10-12 48.96 49.13 47.89 48.18 0.0M
2023-10-11 48.84 49.13 48.63 48.97 0.0M
2023-10-10 48.65 49.24 48.65 49.06 0.0M
2023-10-09 48.06 48.77 48.06 48.61 0.0M
2023-10-06 47.55 48.36 47.28 48.18 0.0M
2023-10-05 47.54 47.90 47.49 47.88 0.0M
2023-10-04 47.46 47.76 47.13 47.75 0.0M
2023-10-03 47.68 47.83 47.34 47.58 0.1M
2023-10-02 48.79 48.79 47.95 48.04 0.1M
2023-09-29 49.29 49.39 48.81 48.98 0.0M
2023-09-28 48.71 49.20 48.71 49.05 0.0M
2023-09-27 48.80 49.00 48.45 48.76 0.0M
2023-09-26 48.92 49.07 48.40 48.40 0.0M
2023-09-25 48.87 49.27 48.79 49.19 0.0M
2023-09-22 49.33 49.41 48.97 49.04 0.0M
2023-09-21 49.44 49.55 49.19 49.21 0.1M
2023-09-20 50.07 50.46 49.72 49.77 0.0M
2023-09-19 50.15 50.29 49.87 49.93 0.0M
2023-09-18 50.61 50.61 50.06 50.06 0.0M
2023-09-15 50.74 50.74 50.37 50.64 0.0M
2023-09-14 50.41 50.93 50.41 50.93 0.0M
2023-09-13 50.42 50.42 49.88 50.07 0.0M
2023-09-12 50.22 50.58 50.22 50.40 0.0M
2023-09-11 50.59 50.61 50.27 50.35 0.0M
2023-09-08 50.36 50.57 50.12 50.45 0.0M
2023-09-07 50.48 50.57 50.27 50.43 0.0M
2023-09-06 50.91 51.02 50.35 50.63 0.0M
2023-09-05 52.26 52.26 51.09 51.17 0.0M
2023-09-01 52.21 52.73 52.21 52.60 0.0M
2023-08-31 52.12 52.34 51.94 51.94 0.0M
2023-08-30 51.93 52.32 51.93 52.11 0.0M
2023-08-29 51.55 52.12 51.55 52.12 0.0M
2023-08-28 51.32 51.79 51.32 51.62 0.0M
2023-08-25 51.25 51.49 50.80 51.21 0.0M
2023-08-24 51.06 51.75 51.06 51.16 0.0M
2023-08-23 51.10 51.37 51.00 51.28 0.0M
2023-08-22 51.53 51.56 51.02 51.06 0.0M
2023-08-21 51.77 51.87 51.25 51.50 0.0M
2023-08-18 51.36 51.92 51.36 51.78 0.0M
2023-08-17 51.85 52.12 51.54 51.55 0.0M
2023-08-16 52.03 52.25 51.75 51.85 0.0M
2023-08-15 52.59 52.59 51.89 52.12 0.1M
2023-08-14 53.10 53.10 52.71 52.97 0.0M
2023-08-11 53.08 53.48 52.86 53.32 0.0M
2023-08-10 53.49 53.67 53.12 53.23 0.0M
2023-08-09 53.23 53.56 53.11 53.31 0.0M
2023-08-08 53.14 53.43 52.63 53.43 0.0M
2023-08-07 53.52 53.84 53.52 53.83 0.0M
2023-08-04 53.58 53.99 53.34 53.49 0.2M
2023-08-03 53.35 53.86 53.35 53.67 0.0M
2023-08-02 53.43 53.67 53.38 53.64 0.0M
2023-08-01 53.71 53.90 53.51 53.79 0.0M
2023-07-31 53.94 54.25 53.92 54.05 0.1M
2023-07-28 54.02 54.19 53.74 53.93 0.0M
2023-07-27 54.22 54.30 53.48 53.67 0.0M
2023-07-26 53.66 54.23 53.66 54.16 0.0M
2023-07-25 53.64 53.86 53.50 53.56 0.0M
2023-07-24 53.16 53.70 53.16 53.64 0.0M
2023-07-21 53.82 53.82 53.07 53.07 0.0M
2023-07-20 53.63 53.63 53.26 53.55 0.0M
2023-07-19 53.14 53.67 53.13 53.66 0.0M
2023-07-18 52.17 53.10 52.17 53.10 0.1M
2023-07-17 51.92 52.48 51.85 52.21 0.0M
2023-07-14 52.62 52.62 51.80 52.06 0.0M
2023-07-13 52.34 52.62 52.06 52.62 0.0M
2023-07-12 52.25 52.41 51.99 52.23 0.0M
2023-07-11 51.25 51.65 51.23 51.65 0.0M
2023-07-10 50.42 51.25 50.42 51.08 0.0M
2023-07-07 50.27 51.12 50.27 50.67 0.0M
2023-07-06 50.61 50.61 49.88 50.41 0.0M
2023-07-05 51.38 51.38 50.97 51.06 0.1M
2023-07-03 51.26 51.77 51.26 51.65 0.0M
2023-06-30 51.79 51.79 51.29 51.34 0.0M
2023-06-29 50.75 51.36 50.75 51.36 0.0M
2023-06-28 50.52 50.58 50.28 50.58 0.1M
2023-06-27 50.11 50.87 50.01 50.70 0.0M
2023-06-26 49.73 50.28 49.73 50.02 0.0M
2023-06-23 50.09 50.28 49.51 49.65 0.0M
2023-06-22 51.12 51.12 50.39 50.51 0.0M
2023-06-21 50.99 51.37 50.71 51.15 0.0M
2023-06-20 51.23 51.23 50.94 51.06 0.0M
2023-06-16 51.82 51.82 51.12 51.49 0.0M
2023-06-15 51.08 51.74 51.08 51.74 0.0M
2023-06-14 51.85 52.12 50.98 51.31 0.1M
2023-06-13 51.35 52.13 51.35 51.85 0.0M
2023-06-12 51.39 51.63 51.14 51.35 0.0M
2023-06-09 51.72 51.75 51.20 51.36 0.0M
2023-06-08 52.22 52.22 51.45 52.02 0.0M
2023-06-07 51.20 52.35 51.18 52.25 0.0M
2023-06-06 49.51 50.90 49.51 50.82 0.0M
2023-06-05 50.21 50.21 49.46 49.54 0.0M
2023-06-02 49.08 50.48 49.08 50.46 0.0M
2023-06-01 48.09 48.63 47.99 48.46 0.0M
2023-05-31 48.65 48.65 47.78 48.09 0.0M
2023-05-30 49.23 49.23 48.56 48.78 0.0M
2023-05-26 48.88 49.13 48.66 49.07 0.0M
2023-05-25 49.02 49.02 48.31 48.75 0.1M
2023-05-24 49.44 49.44 48.96 49.13 0.0M
2023-05-23 49.43 50.18 49.38 49.69 0.0M
2023-05-22 49.52 49.69 49.10 49.59 0.0M
2023-05-19 50.04 50.04 49.08 49.34 0.0M
2023-05-18 49.51 49.94 49.25 49.93 0.0M
2023-05-17 48.88 49.62 48.68 49.57 0.0M
2023-05-16 48.90 48.99 48.45 48.45 0.0M
2023-05-15 48.70 49.31 48.66 49.15 0.0M
2023-05-12 48.81 48.90 48.30 48.66 0.0M
2023-05-11 48.86 48.88 48.46 48.64 0.0M
2023-05-10 49.79 49.79 48.57 49.07 0.0M
2023-05-09 49.36 49.48 48.99 49.28 0.0M
2023-05-08 50.07 50.10 49.49 49.64 0.0M
2023-05-05 49.59 49.92 49.45 49.87 0.0M
2023-05-04 49.28 49.28 48.24 48.80 0.0M
2023-05-03 49.93 50.42 49.36 49.46 0.0M
2023-05-02 50.89 50.89 49.17 49.77 0.0M
2023-05-01 50.99 51.50 50.82 50.96 0.0M
2023-04-28 50.92 51.39 50.85 51.14 0.0M
2023-04-27 50.13 50.89 50.11 50.89 0.0M
2023-04-26 50.30 50.65 49.92 50.05 0.0M
2023-04-25 51.33 51.33 50.56 50.64 0.0M
2023-04-24 51.53 51.84 51.36 51.65 0.0M
2023-04-21 51.95 51.95 51.29 51.64 0.0M
2023-04-20 51.81 51.87 51.50 51.73 0.0M
2023-04-19 51.75 52.09 51.59 52.00 0.0M
2023-04-18 52.28 52.28 51.50 51.80 0.0M
2023-04-17 51.86 52.10 51.65 52.10 0.0M
2023-04-14 52.30 52.45 51.43 51.74 0.0M
2023-04-13 52.05 52.21 51.52 52.08 0.0M
2023-04-12 52.79 52.82 51.76 51.81 0.0M
2023-04-11 51.81 52.21 51.71 52.03 0.0M
2023-04-10 51.11 51.76 51.03 51.64 0.0M
2023-04-06 51.27 51.29 50.98 51.12 0.0M
2023-04-05 51.18 51.21 50.84 51.17 0.0M
2023-04-04 52.03 52.03 50.95 51.18 0.0M
2023-04-03 52.13 52.30 51.61 51.96 0.0M
2023-03-31 51.58 51.90 51.43 51.90 0.0M
2023-03-30 51.76 51.76 50.99 51.20 0.0M
2023-03-29 51.49 51.49 50.94 51.28 0.0M
2023-03-28 50.69 51.08 50.64 50.94 0.0M
2023-03-27 51.09 51.09 50.49 50.81 0.0M
2023-03-24 49.39 50.35 48.93 50.35 0.0M
2023-03-23 50.45 50.66 49.27 49.61 0.0M
2023-03-22 51.53 51.53 50.13 50.13 0.0M
2023-03-21 51.80 51.87 51.27 51.45 0.0M
2023-03-20 50.83 51.35 50.59 50.73 0.0M
2023-03-17 51.29 51.29 49.98 50.19 0.0M
2023-03-16 50.69 51.87 50.08 51.81 0.1M
2023-03-15 50.96 51.08 50.23 51.08 0.1M
2023-03-14 52.64 52.64 51.24 51.72 0.1M
2023-03-13 51.49 51.51 50.50 50.79 0.0M
2023-03-10 53.11 53.11 51.69 52.19 0.1M
2023-03-09 54.79 54.79 53.45 53.53 0.0M
2023-03-08 54.63 54.73 54.25 54.71 0.0M
2023-03-07 55.25 55.25 54.37 54.55 0.0M
2023-03-06 56.36 56.36 54.93 55.20 0.0M
2023-03-03 56.02 56.31 55.54 56.21 0.1M
2023-03-02 55.37 55.78 55.08 55.70 0.1M
2023-03-01 55.67 55.88 55.27 55.68 0.0M
2023-02-28 55.42 56.01 55.42 55.57 0.0M
2023-02-27 55.80 56.09 55.36 55.52 0.0M
2023-02-24 55.60 55.61 55.03 55.60 0.0M
2023-02-23 56.20 56.20 55.31 55.96 0.0M
2023-02-22 55.85 56.22 55.57 55.87 0.0M
2023-02-21 56.58 56.58 55.51 55.60 0.0M
2023-02-17 56.73 57.15 56.62 57.12 0.0M
2023-02-16 56.49 57.09 56.09 56.62 0.0M
2023-02-15 56.16 56.94 55.89 56.94 0.0M
2023-02-14 56.63 56.77 55.97 56.44 0.0M
2023-02-13 56.18 56.85 56.08 56.85 0.1M
2023-02-10 56.06 56.25 55.55 56.25 0.0M
2023-02-09 57.28 57.42 55.80 56.11 0.1M
2023-02-08 57.66 57.66 56.74 56.88 0.1M
2023-02-07 57.76 58.00 57.16 57.90 0.1M
2023-02-06 58.26 58.26 57.41 57.71 0.0M
2023-02-03 58.32 58.80 58.07 58.52 0.0M
2023-02-02 57.74 58.60 57.64 58.51 0.1M
2023-02-01 56.50 57.73 56.36 57.41 0.1M
2023-01-31 55.25 56.63 55.25 56.61 0.0M
2023-01-30 55.27 55.62 55.14 55.21 0.1M
2023-01-27 55.13 55.58 55.10 55.49 0.0M
2023-01-26 55.25 55.27 54.58 55.21 0.0M
2023-01-25 54.46 54.96 54.15 54.94 0.0M
2023-01-24 54.87 54.87 54.42 54.64 0.1M
2023-01-23 54.59 55.09 54.34 54.85 0.1M
2023-01-20 53.91 54.39 53.42 54.33 0.1M
2023-01-19 53.87 53.87 53.28 53.62 0.1M
2023-01-18 54.93 55.00 53.84 53.94 0.0M
2023-01-17 55.02 55.02 54.57 54.74 0.1M
2023-01-13 54.41 55.03 54.32 54.94 0.0M
2023-01-12 54.65 54.95 54.28 54.82 0.0M
2023-01-11 54.17 54.40 54.04 54.34 0.0M
2023-01-10 53.29 53.93 53.11 53.90 0.0M
2023-01-09 53.78 53.78 53.13 53.19 0.0M
2023-01-06 52.85 53.53 52.59 53.49 0.0M
2023-01-05 52.51 52.51 52.03 52.30 0.0M
2023-01-04 52.31 53.03 52.31 52.60 0.1M
2023-01-03 52.01 52.27 51.64 52.10 0.0M