NasdaqGM - Nasdaq Real Time Price
USD
VictoryShares US Small Mid Cap Value Momentum ETF (USVM)
106.37
-0.79
(-0.74%)
At close: October 30 at 4:00:00 PM EDT
106.37
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade USVM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.11
107.11
105.60
106.37
106.37
43,800
Oct 29, 2026
107.08
107.18
106.62
107.16
107.16
46,400
Oct 28, 2026
106.09
106.09
105.25
105.85
105.85
60,500
Oct 27, 2026
105.67
105.92
105.17
105.87
105.87
36,600
Oct 26, 2026
104.91
106.03
104.91
105.38
105.38
48,200
Oct 23, 2026
104.59
104.92
104.07
104.77
104.77
41,400
Oct 22, 2026
104.36
105.21
104.32
105.14
105.14
64,500
Oct 21, 2026
104.98
105.13
104.40
104.85
104.85
66,500
Oct 20, 2026
103.43
104.90
103.43
104.69
104.69
67,100
Oct 19, 2026
103.64
103.78
103.14
103.16
103.16
44,500
Oct 16, 2026
104.27
104.67
103.24
103.47
103.47
46,600
Oct 15, 2026
103.30
104.13
103.25
104.05
104.05
248,500
Oct 14, 2026
103.14
103.14
102.50
103.02
103.02
62,100
Oct 13, 2026
104.00
104.13
103.38
104.08
104.08
44,600
Oct 12, 2026
103.60
104.14
103.60
103.75
103.75
67,200
Oct 9, 2026
103.87
103.99
103.67
103.72
103.72
46,100
Oct 8, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
103.06
103.89
102.63
103.79
103.79
54,400
Oct 7, 2026
104.12
104.24
103.41
103.57
103.32
115,200
Oct 6, 2026
105.36
105.51
104.63
104.81
104.56
98,800
Oct 5, 2026
104.98
105.72
104.32
105.22
104.97
46,000
Oct 2, 2026
104.73
105.41
104.73
105.10
104.85
84,800
Oct 1, 2026
102.97
104.01
102.42
103.95
103.70
43,500
Sep 30, 2026
104.28
104.28
103.25
103.25
103.00
23,900
Sep 29, 2026
104.45
104.45
103.35
103.92
103.67
32,900
Sep 28, 2026
104.27
104.71
103.83
104.26
104.02
22,600
Sep 25, 2026
104.56
104.83
104.04
104.63
104.38
31,700
Sep 24, 2026
104.29
104.54
103.70
104.16
103.91
31,200
Sep 23, 2026
104.73
104.94
104.24
104.30
104.05
36,800
Sep 22, 2026
105.61
106.29
105.18
105.32
105.07
43,600
Sep 21, 2026
105.54
105.59
105.19
105.19
104.94
49,000
Sep 18, 2026
105.54
105.54
104.99
105.24
104.99
37,400
Sep 17, 2026
106.73
106.79
106.01
106.01
105.76
38,700
Sep 16, 2026
106.61
106.94
104.93
105.75
105.50
38,800
Sep 15, 2026
106.81
107.05
106.24
106.55
106.30
55,800
Sep 14, 2026
107.06
107.46
106.86
107.07
106.82
124,900
Sep 11, 2026
107.89
107.89
107.43
107.56
107.30
43,900
Sep 10, 2026
107.13
107.13
106.74
106.98
106.72
45,300
Sep 9, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
108.24
108.24
107.48
107.63
107.37
38,200
Sep 8, 2026
109.12
109.12
108.50
108.55
108.11
33,900
Sep 4, 2026
108.69
109.57
108.69
109.45
109.00
32,500
Sep 3, 2026
109.19
109.19
108.40
108.96
108.51
44,800
Sep 2, 2026
107.89
108.75
107.89
108.56
108.11
52,500
Sep 1, 2026
108.04
108.07
107.14
107.30
106.86
36,400
Aug 31, 2026
108.68
108.68
108.00
108.21
107.77
53,200
Aug 28, 2026
109.82
109.99
108.84
108.92
108.47
18,200
Aug 27, 2026
109.60
109.93
109.26
109.69
109.24
34,800
Aug 26, 2026
110.03
110.03
109.77
109.89
109.44
16,400
Aug 25, 2026
109.77
109.81
109.39
109.81
109.36
37,600
Aug 24, 2026
109.79
110.16
109.49
109.75
109.30
46,000
Aug 21, 2026
110.11
110.13
109.50
110.11
109.66
30,900
Aug 20, 2026
109.61
109.95
109.35
109.43
108.98
36,200
Aug 19, 2026
111.52
111.58
110.29
110.43
109.98
51,900
Aug 18, 2026
111.54
111.54
110.63
110.65
110.19
32,300
Aug 17, 2026
111.65
111.86
111.46
111.73
111.27
20,200
Aug 14, 2026
111.19
112.07
111.19
111.97
111.51
25,500
Aug 13, 2026
111.35
111.70
111.29
111.39
110.93
56,200
Aug 12, 2026
110.62
111.10
110.32
110.97
110.51
25,600
Aug 11, 2026
110.49
110.88
110.31
110.31
109.86
36,700
Aug 10, 2026
110.71
110.71
110.04
110.21
109.75
44,000
Aug 7, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
110.89
110.90
110.49
110.63
110.18
45,200
Aug 6, 2026
111.53
111.73
110.43
110.47
109.94
44,900
Aug 5, 2026
112.66
112.66
111.25
111.34
110.80
46,600
Aug 4, 2026
110.81
112.47
110.75
112.32
111.77
48,200
Aug 3, 2026
109.92
110.75
109.92
110.65
110.11
29,100
Jul 31, 2026
109.75
109.89
108.47
109.40
108.86
23,700
Jul 30, 2026
109.79
109.90
108.79
109.85
109.32
31,400
Jul 29, 2026
110.39
110.44
109.13
109.26
108.73
31,900
Jul 28, 2026
110.25
110.64
110.16
110.56
110.02
52,000
Jul 27, 2026
110.43
110.84
109.62
109.97
109.43
53,000
Jul 24, 2026
109.73
110.60
109.69
109.83
109.30
31,200
Jul 23, 2026
109.94
110.01
109.24
109.60
109.07
32,000
Jul 22, 2026
110.62
110.84
110.36
110.62
110.08
45,400
Jul 21, 2026
109.92
110.56
109.61
110.56
110.02
66,600
Jul 20, 2026
110.49
110.49
109.36
109.44
108.91
32,900
Jul 17, 2026
109.87
110.76
109.70
110.13
109.59
133,500
Jul 16, 2026
109.16
110.76
109.16
110.44
109.90
39,700
Jul 15, 2026
108.99
109.72
108.92
109.29
108.76
42,300
Jul 14, 2026
107.33
109.10
107.33
108.73
108.20
33,900
Jul 13, 2026
108.51
109.09
108.42
108.54
108.01
32,800
Jul 10, 2026
108.73
108.89
108.47
108.75
108.22
39,300
Jul 9, 2026
0.303
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
107.86
108.89
107.84
108.47
107.94
24,500
Jul 8, 2026
108.21
108.31
107.11
107.69
106.86
33,200
Jul 7, 2026
109.19
109.19
108.26
108.35
107.52
45,800
Jul 6, 2026
109.45
109.50
108.93
108.99
108.15
37,600
Jul 2, 2026
109.84
109.95
108.05
108.82
107.98
27,100
Jul 1, 2026
109.82
110.35
109.35
109.35
108.51
65,800
Jun 30, 2026
109.72
110.23
109.35
109.83
108.99
25,500
Jun 29, 2026
109.82
109.89
108.81
109.81
108.97
33,500
Jun 26, 2026
109.07
109.86
108.94
109.86
109.02
41,200
Jun 25, 2026
108.90
109.39
108.61
109.01
108.17
50,300
Jun 24, 2026
107.75
108.66
107.75
108.16
107.33
58,800
Jun 23, 2026
106.73
107.96
106.63
107.58
106.76
39,700
Jun 22, 2026
107.20
107.82
107.20
107.53
106.70
30,500
Jun 18, 2026
106.93
107.14
106.51
107.07
106.25
90,200
Jun 17, 2026
107.36
107.77
105.54
105.85
105.04
96,400
Jun 16, 2026
107.95
108.42
107.20
107.33
106.51
34,600
Jun 15, 2026
108.80
108.93
107.59
107.59
106.77
24,600
Jun 12, 2026
107.18
108.31
107.00
107.85
107.02
35,600
Jun 11, 2026
105.49
106.78
105.17
106.78
105.97
49,200
Jun 10, 2026
105.21
106.39
104.61
104.71
103.91
84,500
Jun 9, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
105.68
106.48
103.94
105.31
104.50
44,000
Jun 8, 2026
105.16
105.32
104.62
104.65
103.66
42,100
Jun 5, 2026
105.35
105.35
103.98
104.25
103.27
29,100
Jun 4, 2026
104.62
105.75
104.55
105.64
104.65
35,300
Jun 3, 2026
104.67
104.98
104.50
104.60
103.62
40,700
Jun 2, 2026
104.01
105.23
104.01
105.02
104.03
40,600
Jun 1, 2026
103.65
104.29
103.46
103.94
102.97
53,400
May 29, 2026
104.89
104.89
104.17
104.17
103.19
31,700
May 28, 2026
105.01
105.27
104.51
105.12
104.13
40,800
May 27, 2026
105.35
105.74
105.09
105.20
104.21
37,600
May 26, 2026
104.30
105.18
104.30
105.13
104.14
35,700
May 22, 2026
103.26
103.74
102.99
103.57
102.59
45,300
May 21, 2026
102.00
103.09
101.33
102.87
101.90
51,100
May 20, 2026
100.86
102.65
100.54
102.59
101.63
44,500
May 19, 2026
100.68
100.79
99.91
100.32
99.38
43,200
May 18, 2026
101.42
101.79
100.98
101.16
100.21
24,200
May 15, 2026
101.66
101.66
100.81
100.86
99.92
38,600
May 14, 2026
102.51
103.14
102.45
102.57
101.60
29,700
May 13, 2026
102.25
102.25
101.57
102.01
101.05
34,700
May 12, 2026
102.97
102.97
101.32
102.25
101.28
35,400
May 11, 2026
104.08
104.10
103.17
103.17
102.20
56,200
May 8, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
103.80
104.03
103.37
103.87
102.89
62,200
May 7, 2026
104.61
104.63
103.25
103.31
102.30
66,300
May 6, 2026
104.41
104.62
104.03
104.39
103.37
46,700
May 5, 2026
102.63
103.92
102.63
103.64
102.63
32,100
May 4, 2026
102.59
102.97
101.72
101.99
101.00
41,700
May 1, 2026
103.34
103.42
102.64
102.90
101.90
54,900
Apr 30, 2026
101.81
103.22
101.81
103.04
102.04
144,000
Apr 29, 2026
102.20
102.20
101.13
101.46
100.47
49,100
Apr 28, 2026
102.79
103.25
102.16
102.39
101.39
75,500
Apr 27, 2026
102.51
103.20
102.51
102.89
101.88
40,400
Apr 24, 2026
102.66
102.72
102.11
102.51
101.51
26,900
Apr 23, 2026
102.17
102.75
101.43
102.40
101.40
49,400
Apr 22, 2026
102.96
102.96
101.82
102.10
101.11
87,600
Apr 21, 2026
102.89
103.26
101.98
102.14
101.14
105,900
Apr 20, 2026
101.82
102.80
101.82
102.64
101.64
44,800
Apr 17, 2026
101.22
102.83
101.22
102.18
101.18
34,200
Apr 16, 2026
99.78
100.21
99.71
100.18
99.20
34,100
Apr 15, 2026
99.95
99.97
99.48
99.75
98.78
39,600
Apr 14, 2026
99.64
100.26
99.39
100.00
99.02
36,500
Apr 13, 2026
98.31
99.54
98.18
99.45
98.48
37,400
Apr 10, 2026
99.47
99.47
98.63
98.78
97.82
37,500
Apr 9, 2026
0.207
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
97.96
99.54
97.96
99.25
98.29
33,200
Apr 8, 2026
98.51
98.91
98.26
98.66
97.50
39,200
Apr 7, 2026
95.68
96.38
95.58
96.11
94.97
39,300
Apr 6, 2026
95.38
96.18
95.24
96.11
94.97
43,500
Apr 2, 2026
93.99
95.73
93.77
95.67
94.54
48,500
Apr 1, 2026
95.24
95.90
95.17
95.17
94.05
67,500
Mar 31, 2026
93.69
95.13
93.11
94.68
93.56
74,000
Mar 30, 2026
93.63
93.63
92.27
92.49
91.40
45,100
Mar 27, 2026
93.95
94.19
92.89
93.03
91.93
52,000
Mar 26, 2026
94.44
95.53
94.35
94.41
93.29
39,900
Mar 25, 2026
95.36
95.56
94.53
95.21
94.08
33,100
Mar 24, 2026
92.79
95.02
92.79
94.44
93.33
61,700
Mar 23, 2026
93.40
94.78
93.14
93.59
92.48
59,100
Mar 20, 2026
93.33
93.57
91.34
91.82
90.73
68,900
Mar 19, 2026
92.41
94.15
92.41
93.63
92.53
116,500
Mar 18, 2026
94.05
94.36
93.35
93.35
92.25
36,700
Mar 17, 2026
94.30
94.92
94.24
94.40
93.28
37,800
Mar 16, 2026
94.01
94.42
93.60
93.65
92.55
43,200
Mar 13, 2026
93.66
94.30
92.77
92.96
91.86
52,900
Mar 12, 2026
93.65
94.03
93.19
93.24
92.14
97,600
Mar 11, 2026
94.60
94.99
94.14
94.74
93.62
69,600
Mar 10, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
95.03
96.28
94.62
94.88
93.76
39,800
Mar 9, 2026
93.70
95.75
92.61
95.48
94.17
83,100
Mar 6, 2026
95.63
95.63
94.59
95.16
93.86
115,100
Mar 5, 2026
97.67
98.14
96.40
97.06
95.74
187,000
Mar 4, 2026
98.25
98.81
97.49
98.63
97.29
45,700
Mar 3, 2026
97.10
98.25
95.82
97.72
96.39
106,000
Mar 2, 2026
97.66
99.31
97.66
99.10
97.75
66,200
Feb 27, 2026
98.97
99.07
98.38
98.72
97.38
42,400
Feb 26, 2026
99.61
100.12
99.03
100.03
98.67
49,700
Feb 25, 2026
99.53
99.53
98.55
99.41
98.05
59,800
Feb 24, 2026
97.92
99.06
97.86
98.96
97.61
36,900
Feb 23, 2026
99.35
99.56
97.51
97.99
96.65
55,500
Feb 20, 2026
99.13
100.14
98.82
99.77
98.41
39,100
Feb 19, 2026
99.25
99.68
99.10
99.61
98.26
43,000
Feb 18, 2026
99.81
100.58
99.67
99.96
98.60
39,100
Feb 17, 2026
99.54
100.16
99.00
99.77
98.41
59,400
Feb 13, 2026
98.92
100.28
98.36
99.78
98.42
39,000
Feb 12, 2026
100.91
101.26
98.32
98.75
97.40
59,100
Feb 11, 2026
101.07
101.08
99.77
100.37
99.01
49,000
Feb 10, 2026
100.10
100.56
99.98
100.14
98.78
82,000
Feb 9, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
99.79
100.27
99.17
99.98
98.62
35,500
Feb 6, 2026
98.36
100.22
98.36
100.12
98.64
41,200
Feb 5, 2026
97.81
98.44
97.16
97.33
95.90
67,500
Feb 4, 2026
98.56
98.87
97.50
98.28
96.83
43,900
Feb 3, 2026
97.01
98.36
96.79
97.85
96.40
82,100
Feb 2, 2026
95.77
97.17
95.77
96.84
95.41
85,600
Jan 30, 2026
96.60
96.60
95.25
95.93
94.52
101,700
Jan 29, 2026
96.43
96.67
95.43
96.58
95.16
114,600
Jan 28, 2026
96.45
96.71
95.96
95.97
94.55
64,100
Jan 27, 2026
96.12
96.50
95.93
96.40
94.98
211,900
Jan 26, 2026
96.64
96.93
96.05
96.29
94.87
619,000
Jan 23, 2026
97.70
97.70
96.25
96.49
95.07
225,800
Jan 22, 2026
98.26
98.52
97.75
97.90
96.45
464,000
Jan 21, 2026
96.87
98.01
96.41
97.68
96.24
714,100
Jan 20, 2026
95.50
96.58
95.50
95.81
94.39
43,900
Jan 16, 2026
97.02
97.25
96.65
96.97
95.54
87,100
Jan 15, 2026
96.55
97.31
96.29
97.15
95.72
42,400
Jan 14, 2026
96.00
96.26
95.52
96.13
94.71
36,900
Jan 13, 2026
96.11
96.11
95.37
95.48
94.07
29,500
Jan 12, 2026
95.28
95.80
95.23
95.62
94.21
33,800
Jan 9, 2026
95.61
95.88
95.40
95.67
94.26
30,400
Jan 8, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
94.24
95.33
94.24
95.16
93.75
34,300
Jan 7, 2026
94.31
94.31
93.69
93.87
92.43
41,800
Jan 6, 2026
93.24
94.54
93.19
94.51
93.06
43,900
Jan 5, 2026
92.45
93.76
92.45
93.43
91.99
45,900
Jan 2, 2026
91.47
92.54
91.19
92.25
90.83
35,600
Dec 31, 2025
92.03
92.03
91.26
91.31
89.90
50,200
Dec 30, 2025
92.22
92.39
91.98
91.98
90.56
21,600
Dec 29, 2025
92.40
92.75
92.17
92.29
90.87
18,600
Dec 26, 2025
92.63
92.72
92.43
92.72
91.29
32,400
Dec 24, 2025
92.57
92.95
92.57
92.93
91.50
20,600
Dec 23, 2025
92.84
92.96
92.65
92.70
91.27
32,200
Dec 22, 2025
92.85
93.49
92.85
93.16
91.72
36,900
Dec 19, 2025
92.51
92.87
92.51
92.62
91.19
51,600
Dec 18, 2025
92.78
92.80
92.23
92.26
90.84
43,000
Dec 17, 2025
92.57
93.03
92.00
92.00
90.58
33,600
Dec 16, 2025
92.84
92.90
91.94
92.30
90.88
44,800
Dec 15, 2025
93.47
93.55
92.59
92.82
91.39
33,300
Dec 12, 2025
93.85
93.85
92.87
93.04
91.60
36,400
Dec 11, 2025
0.368
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
92.57
93.68
92.57
93.54
92.10
42,400
Dec 10, 2025
91.82
93.44
91.82
93.06
91.27
50,000
Dec 9, 2025
91.43
92.12
91.43
91.57
89.80
32,100
Dec 8, 2025
92.13
92.13
91.42
91.42
89.66
23,000
Dec 5, 2025
91.95
92.30
91.81
91.88
90.11
66,100
Dec 4, 2025
91.75
92.25
91.56
91.88
90.10
30,000
Dec 3, 2025
91.36
92.04
91.36
91.88
90.11
39,700
Dec 2, 2025
91.97
91.97
91.15
91.21
89.45
28,700
Dec 1, 2025
91.64
92.03
91.43
91.43
89.67
26,100
Nov 28, 2025
92.14
92.31
91.89
92.29
90.51
23,100
Nov 26, 2025
91.32
92.53
91.32
91.97
90.20
32,900
Nov 25, 2025
89.79
91.47
89.79
91.31
89.55
66,900
Nov 24, 2025
88.71
89.65
88.52
89.54
87.81
86,800
Nov 21, 2025
87.05
89.05
86.98
88.49
86.78
46,000
Nov 20, 2025
88.71
88.97
86.52
86.52
84.85
30,800
Nov 19, 2025
88.05
88.21
87.47
87.76
86.07
40,400
Nov 18, 2025
87.16
88.35
87.16
88.01
86.31
50,000
Nov 17, 2025
89.05
89.11
87.39
87.55
85.86
37,300
Nov 14, 2025
88.53
89.38
88.53
89.10
87.38
43,500
Nov 13, 2025
89.96
90.20
88.79
88.86
87.14
30,100
Nov 12, 2025
90.74
90.76
90.21
90.22
88.48
28,700
Nov 11, 2025
89.61
90.25
89.61
90.16
88.42
23,300
Nov 10, 2025
90.03
90.14
89.29
89.83
88.09
23,100
Nov 7, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
88.13
89.26
88.02
89.17
87.45
45,200
Nov 6, 2025
89.13
89.15
88.16
88.26
86.52
25,600
Nov 5, 2025
88.58
89.44
88.46
89.08
87.33
22,900
Nov 4, 2025
88.11
88.77
88.11
88.57
86.82
26,100
Nov 3, 2025
88.24
89.10
87.99
89.05
87.29
29,800
Oct 31, 2025
88.69
89.07
88.44
89.01
87.26
32,600
