MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USVM — VictoryShares US Small Mid Cap Value Momentum ETF
NasdaqVictoryShares US Small Mid Cap Value Momentum ETF
$103.79
+0.22(+0.21%)
- O
- 103.06
- H
- 103.89
- L
- 102.63
- V
- 54.39K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$103.79
Period Return+35.41%
Period High$112.66
Period Low$75.00
Avg Daily Volume48.3K
Total Trading Days365
USVM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $103.06 | $103.89 | $102.63 | $103.79 | +$0.22 | +0.21% | 54,395 | $103.41 | $102.63 $103.89 |
| Oct 7, 2026 | $104.12 | $104.24 | $103.41 | $103.57 | $-1.24 | -1.19% | 115,210 | $103.71 | $103.41 $104.24 |
| Oct 6, 2026 | $105.36 | $105.51 | $104.63 | $104.81 | $-0.41 | -0.39% | 98,784 | $104.89 | $104.63 $105.51 |
| Oct 5, 2026 | $104.98 | $105.72 | $104.32 | $105.22 | +$0.13 | +0.12% | 46,003 | $105.40 | $104.32 $105.72 |
| Oct 2, 2026 | $104.73 | $105.41 | $104.73 | $105.10 | +$1.15 | +1.11% | 84,809 | $105.08 | $104.73 $105.41 |
| Oct 1, 2026 | $102.97 | $104.01 | $102.42 | $103.95 | +$0.70 | +0.68% | 43,462 | $103.45 | $102.42 $104.01 |
| Sep 30, 2026 | $104.28 | $104.28 | $103.25 | $103.25 | $-0.67 | -0.65% | 23,911 | $103.55 | $103.25 $104.28 |
| Sep 29, 2026 | $104.45 | $104.45 | $103.35 | $103.92 | $-0.34 | -0.33% | 32,950 | $103.61 | $103.35 $104.45 |
| Sep 28, 2026 | $104.27 | $104.72 | $103.83 | $104.26 | $-0.37 | -0.35% | 22,627 | $104.29 | $103.83 $104.72 |
| Sep 25, 2026 | $104.56 | $104.83 | $104.04 | $104.63 | +$0.47 | +0.45% | 31,705 | $104.53 | $104.04 $104.83 |
| Sep 24, 2026 | $104.29 | $104.54 | $103.70 | $104.16 | $-0.14 | -0.13% | 31,199 | $104.26 | $103.70 $104.54 |
| Sep 23, 2026 | $104.73 | $104.94 | $104.24 | $104.30 | $-1.02 | -0.97% | 36,754 | $104.55 | $104.24 $104.94 |
| Sep 22, 2026 | $105.61 | $106.29 | $105.18 | $105.32 | +$0.13 | +0.13% | 43,617 | $105.57 | $105.18 $106.29 |
| Sep 21, 2026 | $105.54 | $105.59 | $105.19 | $105.19 | $-0.05 | -0.05% | 49,023 | $105.37 | $105.19 $105.59 |
| Sep 18, 2026 | $105.54 | $105.54 | $104.99 | $105.24 | $-0.77 | -0.73% | 37,380 | $105.15 | $104.99 $105.54 |
| Sep 17, 2026 | $106.73 | $106.79 | $106.01 | $106.01 | +$0.26 | +0.25% | 38,656 | $106.39 | $106.01 $106.79 |
| Sep 16, 2026 | $106.61 | $106.95 | $104.93 | $105.75 | $-0.80 | -0.75% | 38,788 | $106.47 | $104.93 $106.95 |
| Sep 15, 2026 | $106.81 | $107.05 | $106.24 | $106.55 | $-0.52 | -0.49% | 55,847 | $106.62 | $106.24 $107.05 |
| Sep 14, 2026 | $107.06 | $107.46 | $106.87 | $107.07 | $-0.49 | -0.45% | 124,902 | $107.13 | $106.87 $107.46 |
| Sep 11, 2026 | $107.89 | $107.89 | $107.43 | $107.56 | +$0.58 | +0.54% | 43,943 | $107.56 | $107.43 $107.89 |
| Sep 10, 2026 | $107.13 | $107.13 | $106.74 | $106.98 | $-0.65 | -0.61% | 45,353 | $106.94 | $106.74 $107.13 |
| Sep 9, 2026 | $108.24 | $108.24 | $107.48 | $107.63 | $-0.92 | -0.85% | 38,188 | $107.63 | $107.48 $108.24 |
| Sep 8, 2026 | $109.12 | $109.12 | $108.50 | $108.55 | $-0.90 | -0.82% | 33,941 | $108.94 | $108.50 $109.12 |
| Sep 4, 2026 | $108.69 | $109.57 | $108.69 | $109.45 | +$0.49 | +0.45% | 32,534 | $109.39 | $108.69 $109.57 |
| Sep 3, 2026 | $109.19 | $109.19 | $108.40 | $108.96 | +$0.40 | +0.37% | 44,790 | $108.95 | $108.40 $109.19 |
| Sep 2, 2026 | $107.89 | $108.75 | $107.89 | $108.56 | +$1.26 | +1.17% | 52,471 | $108.58 | $107.89 $108.75 |
| Sep 1, 2026 | $108.04 | $108.07 | $107.15 | $107.30 | $-0.91 | -0.84% | 36,413 | $107.43 | $107.15 $108.07 |
| Aug 31, 2026 | $108.68 | $108.68 | $108.00 | $108.21 | $-0.71 | -0.65% | 53,229 | $108.12 | $108.00 $108.68 |
| Aug 28, 2026 | $109.82 | $109.99 | $108.84 | $108.92 | $-0.77 | -0.70% | 18,173 | $109.32 | $108.84 $109.99 |
| Aug 27, 2026 | $109.60 | $109.93 | $109.26 | $109.69 | $-0.20 | -0.19% | 34,793 | $109.73 | $109.26 $109.93 |