Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Victory Portfolios II US Multi-Factor ETF (NQ: VSMV )

44.84 +0.71 (+1.61%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 24.52 24.52 24.52 24.52 112 -0.06(-0.25%)
May 30, 2018 24.58 24.58 24.58 24.58 956 +0.08(+0.33%)
May 29, 2018 24.50 24.50 24.50 24.50 123 -0.05(-0.22%)
May 25, 2018 24.56 24.56 24.56 0 -0.04(-0.14%)
May 24, 2018 24.60 24.60 24.50 24.59 584 +0.10(+0.40%)
May 23, 2018 24.49 24.49 24.49 24.49 568 -0.18(-0.72%)
May 22, 2018 24.67 24.67 24.67 24.67 2,178 +0.02(+0.09%)
May 21, 2018 24.65 24.65 24.64 24.65 2,845 +0.12(+0.49%)
May 18, 2018 24.50 24.53 24.49 24.53 3,293 -0.02(-0.07%)
May 16, 2018 24.55 24.55 24.55 0 +0.11(+0.46%)
May 15, 2018 24.44 24.44 24.43 24.44 10,564 -0.14(-0.58%)
May 14, 2018 24.58 24.58 24.58 24.58 1,069 +0.08(+0.33%)
May 10, 2018 24.50 24.50 24.50 56 +0.19(+0.77%)
May 09, 2018 24.29 24.31 24.29 24.31 2,656 +0.17(+0.69%)
May 08, 2018 24.18 24.21 24.14 24.14 18,974 -0.05(-0.23%)
May 04, 2018 24.20 24.20 24.20 0 +0.21(+0.86%)
May 03, 2018 23.71 23.99 23.71 23.99 1,506 -0.12(-0.52%)
May 01, 2018 24.12 24.12 24.12 0 -0.16(-0.66%)
Apr 30, 2018 24.53 24.53 24.28 24.28 1,296 -0.18(-0.73%)
Apr 27, 2018 24.44 24.45 24.43 24.45 2,443 -0.02(-0.07%)
Apr 26, 2018 24.28 24.47 24.28 24.47 1,253 +0.12(+0.51%)
Apr 25, 2018 24.26 24.35 24.26 24.35 929 +0.20(+0.85%)
Apr 24, 2018 24.14 24.14 24.14 24.14 573 -0.27(-1.09%)
Apr 23, 2018 24.39 24.47 24.39 24.41 10,450 +0.04(+0.18%)
Apr 20, 2018 24.37 24.37 24.36 24.36 740 -0.28(-1.12%)
Apr 19, 2018 24.64 24.64 24.64 24.64 1,349 -0.23(-0.93%)
Apr 18, 2018 24.89 24.89 24.87 24.87 512 +0.38(+1.57%)
Apr 13, 2018 24.49 24.49 24.49 84 -0.06(-0.25%)
Apr 12, 2018 24.60 24.60 24.55 24.55 4,215 +0.39(+1.62%)
Apr 06, 2018 24.16 24.16 24.16 0 +0.37(+1.54%)
Apr 02, 2018 23.79 23.79 23.79 23 -0.48(-1.99%)
Mar 29, 2018 24.27 24.27 24.27 0 +0.18(+0.74%)
Mar 26, 2018 24.10 24.10 24.10 0 +0.26(+1.08%)
Mar 23, 2018 24.04 24.04 23.84 23.84 1,212 -0.39(-1.61%)
Mar 22, 2018 24.26 24.35 24.17 24.23 23,860 -0.37(-1.51%)
Mar 20, 2018 24.60 24.60 24.60 0 -0.19(-0.75%)
Mar 16, 2018 24.79 24.79 24.79 45 +0.08(+0.32%)
Mar 14, 2018 24.71 24.71 24.71 0 -0.14(-0.55%)
Mar 09, 2018 24.85 24.85 24.85 1 +0.28(+1.13%)
Mar 05, 2018 24.57 24.57 24.57 0 +0.00(+0.01%)
Mar 01, 2018 24.56 24.56 24.56 45 +0.00(+0.00%)
Feb 20, 2018 24.56 24.56 24.56 0 -0.37(-1.49%)
Feb 16, 2018 24.94 24.94 24.94 0 +0.16(+0.64%)
Feb 15, 2018 24.78 24.78 24.78 24.78 712 +0.28(+1.16%)
Feb 14, 2018 24.32 24.49 24.32 24.49 1,243 +0.14(+0.58%)
Feb 13, 2018 24.27 24.35 24.27 24.35 14,701 +0.24(+0.99%)
Feb 12, 2018 24.11 24.11 24.11 24.11 1,357 +0.04(+0.18%)
Feb 08, 2018 24.07 24.07 24.07 0 -0.46(-1.87%)
Feb 07, 2018 24.55 24.55 24.53 24.53 858 +0.40(+1.65%)
Feb 06, 2018 24.13 24.13 24.13 24.13 113 -0.19(-0.76%)
Feb 05, 2018 24.78 24.86 24.14 24.32 4,299 -1.11(-4.38%)
Jan 31, 2018 25.43 25.43 25.43 113 -0.08(-0.31%)
Jan 30, 2018 25.51 25.52 25.51 25.51 903 -0.25(-0.98%)
Jan 29, 2018 25.81 25.81 25.74 25.76 5,996 +0.16(+0.61%)
Jan 26, 2018 25.61 25.61 25.61 25.61 333 +0.13(+0.52%)
Jan 25, 2018 25.47 25.47 25.47 25.47 678 -0.02(-0.07%)
Jan 24, 2018 25.51 25.51 25.49 25.49 395 +0.07(+0.28%)
Jan 22, 2018 25.42 25.42 25.42 0 +0.58(+2.34%)
Jan 17, 2018 24.84 24.84 24.84 139 +0.15(+0.61%)
Jan 16, 2018 24.69 24.69 24.69 24.69 928 +0.13(+0.51%)
Jan 09, 2018 24.56 24.56 24.56 0 -0.01(-0.04%)
Jan 08, 2018 24.57 24.57 24.57 24.57 1,018 +0.21(+0.87%)
Dec 29, 2017 24.36 24.36 24.36 0 +0.03(+0.11%)
Dec 28, 2017 24.33 24.33 24.33 24.33 793 +0.04(+0.18%)
Dec 22, 2017 24.29 24.29 24.29 0 -0.04(-0.16%)
Dec 21, 2017 24.33 24.33 24.33 24.33 1,649 +0.05(+0.22%)
Dec 20, 2017 24.29 24.29 24.27 24.28 3,020 -0.11(-0.47%)
Dec 18, 2017 24.39 24.39 24.39 0 +0.35(+1.46%)
Dec 14, 2017 24.04 24.04 24.04 0 -0.12(-0.51%)
Dec 13, 2017 24.16 24.16 24.16 24.16 2,456 +0.15(+0.62%)
Dec 11, 2017 24.01 24.01 24.01 0 +0.07(+0.29%)
Dec 08, 2017 23.91 23.94 23.91 23.94 2,849 +0.76(+3.30%)
Nov 20, 2017 23.18 23.18 23.18 0 +0.08(+0.34%)
Nov 15, 2017 23.10 23.10 23.10 0 -0.06(-0.26%)
Nov 14, 2017 23.15 23.16 23.15 23.16 1,593 -0.00(-0.02%)
Nov 13, 2017 23.16 23.16 23.16 23.16 113 -0.00(-0.01%)
Nov 09, 2017 23.16 23.16 23.16 0 +0.06(+0.28%)
Nov 07, 2017 23.10 23.10 23.10 16,502 -0.02(-0.08%)
Nov 03, 2017 23.12 23.12 23.12 0 +0.11(+0.46%)
Nov 02, 2017 23.01 23.01 23.01 23.01 216 +0.00(+0.00%)
Nov 01, 2017 23.01 23.01 23.01 23.01 114 +0.04(+0.18%)
Oct 27, 2017 22.97 22.97 22.97 0 +0.13(+0.55%)
Oct 26, 2017 22.85 22.85 22.85 22.85 227 +0.07(+0.31%)
Oct 16, 2017 22.78 22.78 22.78 2 +0.24(+1.05%)
Oct 03, 2017 22.54 22.54 22.54 0 +0.12(+0.55%)
Oct 02, 2017 22.42 22.42 22.42 22.42 114 +0.20(+0.91%)
Sep 27, 2017 22.21 22.21 22.21 0 +0.01(+0.03%)
Sep 22, 2017 22.21 22.21 22.21 0 -0.00(-0.01%)
Sep 21, 2017 22.26 22.26 22.21 22.21 250 -0.03(-0.13%)
Sep 20, 2017 22.26 22.26 22.24 22.24 228 +0.25(+1.15%)
Sep 08, 2017 21.99 21.99 21.99 2 +0.08(+0.36%)
Sep 07, 2017 21.91 21.91 21.91 21.91 652 -0.15(-0.70%)
Sep 06, 2017 22.06 22.06 22.06 22.06 1,322 +0.07(+0.32%)
Sep 05, 2017 21.99 21.99 21.99 21.99 503 -0.22(-0.99%)
Aug 31, 2017 22.21 22.21 22.21 0 +0.03(+0.12%)
Aug 30, 2017 22.15 22.18 22.15 22.18 916 -0.01(-0.02%)
Aug 24, 2017 22.19 22.19 22.19 0 +0.01(+0.02%)
Aug 23, 2017 22.22 22.22 22.18 22.18 86,460 -0.03(-0.12%)
Aug 17, 2017 22.21 22.21 22.21 0 -0.17(-0.78%)
Aug 16, 2017 22.38 22.41 22.38 22.38 2,401 +0.05(+0.22%)
Aug 15, 2017 22.34 22.34 22.34 22.34 521 +0.11(+0.49%)
Aug 11, 2017 22.23 22.23 22.23 0 +0.01(+0.03%)
Aug 10, 2017 22.25 22.25 22.22 22.22 1,259 -0.07(-0.31%)
Aug 09, 2017 22.24 22.30 22.24 22.29 915 +0.02(+0.07%)
Aug 08, 2017 22.28 22.28 22.27 22.27 238 +0.04(+0.20%)
Aug 07, 2017 22.20 22.23 22.20 22.23 1,946 +0.06(+0.28%)
Aug 04, 2017 22.27 22.27 22.17 22.17 7,953 -0.01(-0.06%)
Aug 03, 2017 22.27 22.27 22.18 22.18 1,396 +0.03(+0.12%)
Aug 01, 2017 22.15 22.15 22.15 0 +0.10(+0.46%)
Jul 28, 2017 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 21, 2017 22.05 22.05 22.05 0 +0.17(+0.77%)
Jul 18, 2017 21.88 21.88 21.88 0 -0.05(-0.22%)
Jul 17, 2017 21.90 21.95 21.90 21.93 1,260 +0.10(+0.48%)
Jul 14, 2017 21.83 21.83 21.83 21.83 572 +0.12(+0.56%)
Jul 10, 2017 21.71 21.71 21.71 136 +0.00(+0.00%)
Jul 07, 2017 21.71 21.71 21.71 21.71 3,981 +0.05(+0.24%)
Jul 06, 2017 21.65 21.65 21.65 21.65 458 -0.20(-0.92%)
Jul 03, 2017 21.85 21.85 21.85 1 +0.14(+0.64%)
Jun 30, 2017 21.71 21.71 21.71 21.71 1,145 +0.08(+0.38%)
Jun 29, 2017 21.75 21.75 21.61 21.63 7,894 -0.21(-0.94%)
Jun 28, 2017 21.87 21.87 21.84 21.84 847 +0.07(+0.34%)
Jun 27, 2017 21.82 21.82 21.76 21.76 2,165 -0.12(-0.56%)
Jun 26, 2017 21.92 21.92 21.89 21.89 458 +0.06(+0.26%)
Jun 23, 2017 21.84 21.84 21.83 21.83 539 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.