VictoryShares Protect America ETF (SHLD)

46.60Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	45.26	46.63	45.22	46.60	956,188	46.60
3/04/2025	44.17	45.87	43.92	45.51	1,045,146	45.51
3/03/2025	44.63	44.80	44.16	44.58	1,028,586	44.58
2/28/2025	41.84	42.25	41.44	42.25	448,669	42.25
2/27/2025	42.40	42.54	41.82	42.07	401,740	42.07
2/26/2025	42.06	42.28	41.82	42.02	322,496	42.02
2/25/2025	41.80	42.08	41.53	42.04	323,965	42.04
2/24/2025	41.77	41.82	41.18	41.38	270,685	41.38
2/21/2025	41.90	42.06	41.20	41.34	155,983	41.34
2/20/2025	41.89	42.02	41.10	41.90	417,328	41.90
2/19/2025	43.03	43.23	42.28	42.46	611,009	42.46
2/18/2025	43.04	43.09	42.73	42.97	465,695	42.97
2/14/2025	41.41	41.45	40.75	41.00	438,665	41.00
2/13/2025	41.23	41.23	40.69	40.84	268,443	40.84
2/12/2025	40.58	41.11	40.57	40.77	597,480	40.77
2/11/2025	41.06	41.15	40.70	40.92	182,093	40.92
2/10/2025	40.40	40.79	40.26	40.70	199,784	40.70
2/07/2025	40.54	40.69	40.28	40.32	263,398	40.32
2/06/2025	40.24	40.39	39.88	40.34	377,117	40.34
2/05/2025	40.89	40.95	40.46	40.62	408,815	40.62
2/04/2025	40.59	40.83	40.44	40.67	2,885,898	40.67
2/03/2025	39.09	39.65	38.75	39.48	207,099	39.48
1/31/2025	39.63	39.98	39.38	39.61	283,520	39.61
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