VictoryShares Protect America ETF (SHLD)

39.69Last Price

+0.21 (0.54%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	39.18	39.51	39.04	39.48	153,445	39.48
1/29/2025	39.22	39.45	38.89	39.00	240,736	39.00
1/28/2025	39.85	39.85	39.25	39.43	1,628,901	39.43
1/27/2025	39.94	40.00	39.51	39.66	163,593	39.66
1/24/2025	40.40	40.40	40.10	40.15	164,854	40.15
1/23/2025	40.33	40.37	39.81	40.25	309,159	40.25
1/22/2025	40.41	40.41	40.04	40.22	489,450	40.22
1/21/2025	39.59	40.26	39.44	40.24	492,942	40.24
1/17/2025	38.99	39.14	38.75	39.06	196,718	39.06
1/16/2025	38.63	38.93	38.50	38.92	405,338	38.92
1/15/2025	38.60	38.61	38.20	38.48	226,534	38.48
1/14/2025	38.09	38.20	37.87	38.11	252,749	38.11
1/13/2025	37.00	37.74	36.93	37.74	169,525	37.74
1/10/2025	36.61	37.55	36.61	37.39	522,808	37.39
1/08/2025	37.37	37.55	37.09	37.55	1,361,281	37.55
1/07/2025	37.56	37.66	37.09	37.12	411,437	37.12
1/06/2025	37.67	37.85	37.37	37.46	358,782	37.46
1/03/2025	37.45	37.90	37.34	37.77	411,134	37.77
1/02/2025	37.64	37.69	37.10	37.30	189,320	37.30
12/31/2024	37.47	0.00	37.47	37.41	0	37.41
12/30/2024	37.47	37.69	37.19	37.47	144,371	37.47
12/27/2024	38.08	38.10	37.64	37.88	149,308	37.74
12/26/2024	38.12	38.36	37.99	38.25	97,951	38.11
12/24/2024	37.96	38.12	37.82	38.12	75,778	37.98
12/23/2024	38.03	38.06	37.54	37.89	1,580,955	37.75
12/20/2024	36.96	37.83	36.72	37.75	219,807	37.61
12/19/2024	37.35	37.65	37.12	37.22	450,033	37.08
12/18/2024	38.03	38.18	36.86	36.95	1,591,792	36.82
12/17/2024	38.15	38.15	37.88	37.94	256,178	37.80
12/16/2024	38.16	38.53	38.16	38.53	211,865	38.39
12/13/2024	38.12	38.27	38.00	38.20	201,410	38.06
12/12/2024	38.16	38.24	38.00	38.09	175,672	37.95
12/11/2024	38.38	38.46	37.82	38.14	290,443	38.00
12/10/2024	38.17	38.21	37.97	38.02	183,107	37.88
12/09/2024	38.93	38.93	38.08	38.16	253,039	38.02
12/06/2024	39.23	39.27	38.96	39.00	192,269	38.86
12/05/2024	39.34	39.36	39.10	39.21	219,163	39.07
12/04/2024	39.37	39.51	39.18	39.50	150,933	39.36
12/03/2024	39.25	39.30	39.09	39.30	776,028	39.16
12/02/2024	39.33	39.48	38.92	39.05	181,176	38.91
11/29/2024	39.20	39.35	39.10	39.32	180,760	39.18
11/27/2024	39.35	39.51	39.13	39.23	237,085	39.09
11/26/2024	38.93	39.28	38.89	39.23	343,202	39.09
11/25/2024	39.84	39.85	38.90	39.02	322,182	38.88
11/22/2024	39.40	39.77	39.34	39.75	310,122	39.61
11/21/2024	39.25	39.60	39.09	39.41	264,363	39.27
11/20/2024	39.25	39.47	38.68	39.18	215,973	39.04
11/19/2024	39.13	39.31	39.00	39.30	367,912	39.16
11/18/2024	39.31	39.31	38.76	38.96	238,651	38.82
11/15/2024	39.19	39.48	39.00	39.24	202,396	39.10
11/14/2024	41.00	41.00	39.17	39.29	344,410	39.15
11/13/2024	41.19	41.35	40.78	40.85	298,956	40.70
11/12/2024	41.37	41.49	40.87	41.15	325,289	41.00
11/11/2024	41.38	41.68	41.27	41.48	449,022	41.33
11/08/2024	40.13	40.79	40.13	40.77	315,400	40.62
11/07/2024	40.18	40.23	39.94	40.15	268,478	40.00
11/06/2024	39.70	39.70	39.13	39.61	494,476	39.47
11/05/2024	38.01	38.51	37.93	38.51	129,915	38.37
11/04/2024	37.38	37.41	37.10	37.24	111,477	37.10
11/01/2024	37.65	37.76	37.40	37.46	62,585	37.32
10/31/2024	37.95	37.96	37.23	37.32	179,974	37.18