VictoryShares Protect America ETF (SHLD)
75.31
+2.34 (3.21%)
NYSE · Last Trade: Jan 9th, 3:12 PM EST
Historical Prices For VictoryShares Protect America ETF (SHLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 73.61 | 74.74 | 72.53 | 72.97 | 3,839,192 | 72.97 |
| 1/07/2026 | 71.97 | 72.86 | 70.86 | 70.97 | 2,926,181 | 70.97 |
| 1/06/2026 | 70.37 | 71.15 | 70.30 | 71.13 | 1,481,193 | 71.13 |
| 1/05/2026 | 68.35 | 69.95 | 68.35 | 69.93 | 3,510,654 | 69.93 |
| 1/02/2026 | 65.58 | 66.47 | 65.08 | 66.43 | 911,464 | 66.43 |
| 12/31/2025 | 65.29 | 65.40 | 64.77 | 64.79 | 317,425 | 64.79 |
| 12/30/2025 | 65.75 | 65.75 | 65.25 | 65.28 | 615,278 | 65.28 |
| 12/29/2025 | 65.60 | 65.90 | 65.47 | 65.68 | 562,235 | 65.44 |
| 12/26/2025 | 66.34 | 66.50 | 65.84 | 65.99 | 395,311 | 65.75 |
| 12/24/2025 | 66.54 | 66.70 | 66.44 | 66.61 | 357,125 | 66.37 |
| 12/23/2025 | 66.18 | 66.67 | 66.17 | 66.59 | 2,973,548 | 66.35 |
| 12/22/2025 | 65.36 | 66.22 | 65.36 | 66.18 | 663,354 | 65.94 |
| 12/19/2025 | 64.04 | 65.29 | 64.03 | 65.08 | 737,985 | 64.85 |
| 12/18/2025 | 63.47 | 64.18 | 63.39 | 63.73 | 436,398 | 63.50 |
| 12/17/2025 | 63.63 | 64.02 | 62.81 | 62.94 | 472,857 | 62.71 |
| 12/16/2025 | 63.62 | 63.93 | 63.26 | 63.70 | 668,889 | 63.47 |
| 12/15/2025 | 64.78 | 64.96 | 64.33 | 64.41 | 576,450 | 64.18 |
| 12/12/2025 | 65.17 | 65.30 | 64.28 | 64.72 | 816,082 | 64.49 |
| 12/11/2025 | 64.60 | 65.10 | 64.15 | 64.93 | 490,286 | 64.70 |
| 12/10/2025 | 63.69 | 64.97 | 63.26 | 64.52 | 814,008 | 64.29 |
| 12/09/2025 | 64.26 | 64.83 | 64.11 | 64.16 | 652,125 | 63.93 |
| 12/08/2025 | 63.42 | 63.80 | 63.13 | 63.79 | 544,294 | 63.56 |
| 12/05/2025 | 63.23 | 63.25 | 62.25 | 62.83 | 616,531 | 62.60 |
| 12/04/2025 | 62.44 | 63.39 | 62.28 | 63.14 | 773,478 | 62.91 |
| 12/03/2025 | 61.85 | 62.49 | 61.48 | 62.47 | 677,063 | 62.24 |
| 12/02/2025 | 61.03 | 61.78 | 61.03 | 61.39 | 707,150 | 61.17 |
| 12/01/2025 | 61.67 | 61.76 | 60.71 | 60.74 | 808,347 | 60.52 |
| 11/28/2025 | 62.51 | 62.58 | 62.28 | 62.40 | 504,185 | 62.17 |
| 11/26/2025 | 62.07 | 62.57 | 61.94 | 62.24 | 655,150 | 62.02 |
| 11/25/2025 | 61.19 | 62.00 | 60.76 | 61.84 | 848,864 | 61.62 |
| 11/24/2025 | 60.70 | 61.29 | 60.53 | 61.11 | 1,504,827 | 60.89 |
| 11/21/2025 | 61.69 | 61.78 | 60.62 | 61.36 | 1,291,878 | 61.14 |
| 11/20/2025 | 64.17 | 64.63 | 62.02 | 62.09 | 1,058,232 | 61.87 |
| 11/19/2025 | 63.07 | 63.40 | 62.57 | 62.96 | 765,367 | 62.73 |
| 11/18/2025 | 64.19 | 64.99 | 63.89 | 64.19 | 824,402 | 63.96 |
| 11/17/2025 | 65.13 | 65.41 | 64.22 | 64.64 | 775,094 | 64.41 |
| 11/14/2025 | 63.62 | 64.98 | 63.40 | 64.67 | 892,569 | 64.44 |
| 11/13/2025 | 66.02 | 66.30 | 64.36 | 64.57 | 590,413 | 64.34 |
| 11/12/2025 | 66.40 | 66.40 | 65.79 | 65.86 | 1,039,336 | 65.62 |
| 11/11/2025 | 66.34 | 66.60 | 66.06 | 66.40 | 627,914 | 66.16 |
| 11/10/2025 | 66.38 | 67.02 | 66.28 | 66.89 | 756,493 | 66.65 |
| 11/07/2025 | 64.79 | 65.80 | 64.25 | 65.61 | 1,044,475 | 65.37 |
| 11/06/2025 | 66.02 | 66.02 | 64.91 | 65.13 | 1,048,555 | 64.89 |
| 11/05/2025 | 66.64 | 66.80 | 66.14 | 66.27 | 676,377 | 66.03 |
| 11/04/2025 | 67.09 | 67.89 | 66.77 | 67.31 | 724,827 | 67.07 |
| 11/03/2025 | 68.72 | 68.86 | 68.13 | 68.79 | 894,109 | 68.54 |
| 10/31/2025 | 68.08 | 68.48 | 67.74 | 68.31 | 883,297 | 68.06 |
| 10/30/2025 | 67.72 | 68.47 | 67.68 | 67.70 | 579,693 | 67.46 |
| 10/29/2025 | 67.98 | 68.49 | 67.60 | 68.03 | 1,038,793 | 67.78 |
| 10/28/2025 | 68.57 | 68.68 | 68.04 | 68.14 | 570,946 | 67.89 |
| 10/27/2025 | 68.63 | 68.65 | 67.93 | 68.39 | 889,140 | 68.14 |
| 10/24/2025 | 68.51 | 68.59 | 68.02 | 68.26 | 840,719 | 68.01 |
| 10/23/2025 | 67.09 | 68.20 | 67.09 | 68.16 | 1,069,877 | 67.91 |
| 10/22/2025 | 67.99 | 68.09 | 66.22 | 66.77 | 1,151,297 | 66.53 |
| 10/21/2025 | 67.34 | 67.65 | 67.08 | 67.41 | 1,017,535 | 67.17 |
| 10/20/2025 | 66.21 | 67.18 | 66.09 | 67.15 | 1,141,528 | 66.91 |
| 10/17/2025 | 65.18 | 65.60 | 64.64 | 65.05 | 1,229,146 | 64.82 |
| 10/16/2025 | 67.11 | 67.24 | 66.13 | 66.26 | 937,898 | 66.02 |
| 10/15/2025 | 68.23 | 68.44 | 65.95 | 66.67 | 1,576,164 | 66.43 |
| 10/14/2025 | 67.24 | 68.55 | 66.92 | 68.13 | 1,125,294 | 67.88 |
| 10/13/2025 | 68.00 | 68.55 | 67.66 | 68.28 | 1,278,983 | 68.03 |
| 10/10/2025 | 69.51 | 69.56 | 68.03 | 68.05 | 1,534,388 | 67.80 |
| 10/09/2025 | 71.11 | 71.18 | 70.03 | 70.12 | 1,081,133 | 69.87 |