Skip to main content

Victory US 500 Ehnd Vol Wtd ETF (NQ: CFO )

68.41 -0.13 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 57.77 57.84 56.70 56.94 38,879 -0.97(-1.68%)
Jan 28, 2021 57.74 58.35 57.72 57.91 335,685 +0.49(+0.85%)
Jan 27, 2021 57.92 58.24 57.38 57.42 23,468 -1.50(-2.55%)
Jan 26, 2021 59.40 59.40 58.91 58.92 28,707 -0.33(-0.56%)
Jan 25, 2021 59.19 59.55 58.80 59.25 37,321 -0.02(-0.03%)
Jan 22, 2021 59.19 59.39 59.00 59.27 40,499 -0.27(-0.45%)
Jan 21, 2021 59.81 59.81 59.43 59.54 118,079 -0.20(-0.34%)
Jan 20, 2021 59.53 59.75 59.38 59.74 49,674 +0.44(+0.73%)
Jan 19, 2021 59.72 59.72 59.16 59.31 63,388 +0.37(+0.63%)
Jan 15, 2021 58.98 59.12 58.58 58.94 58,859 -0.39(-0.66%)
Jan 14, 2021 59.25 59.60 59.25 59.32 41,097 +0.04(+0.06%)
Jan 13, 2021 59.48 59.50 59.24 59.29 35,177 -0.27(-0.45%)
Jan 12, 2021 59.38 59.64 59.28 59.56 63,468 +0.28(+0.47%)
Jan 11, 2021 58.91 59.46 58.91 59.28 22,730 -0.09(-0.16%)
Jan 08, 2021 59.41 59.51 58.78 59.37 28,512 +0.22(+0.38%)
Jan 07, 2021 58.91 59.27 58.85 59.15 40,652 +0.70(+1.19%)
Jan 06, 2021 57.38 58.83 57.38 58.45 26,156 +1.15(+2.01%)
Jan 05, 2021 56.73 57.42 56.73 57.30 146,382 +0.43(+0.75%)
Jan 04, 2021 57.91 57.91 56.44 56.87 33,903 -0.89(-1.54%)
Dec 31, 2020 57.76 57.76 57.76 19,807 +0.39(+0.68%)
Dec 30, 2020 57.21 57.51 57.21 57.37 19,807 +0.32(+0.57%)
Dec 29, 2020 57.43 57.43 56.88 57.05 21,715 -0.29(-0.50%)
Dec 28, 2020 57.68 57.68 57.29 57.33 27,788 +0.04(+0.07%)
Dec 24, 2020 57.23 57.32 57.06 57.29 9,612 +0.08(+0.13%)
Dec 23, 2020 57.08 57.39 57.08 57.22 21,460 +0.25(+0.44%)
Dec 22, 2020 57.07 57.08 56.88 56.97 33,836 -0.03(-0.06%)
Dec 21, 2020 56.65 57.05 56.20 57.00 36,946 -0.31(-0.55%)
Dec 18, 2020 57.40 57.41 56.97 57.31 34,020 +0.04(+0.06%)
Dec 17, 2020 56.93 57.30 56.93 57.28 20,401 +0.45(+0.80%)
Dec 16, 2020 56.91 56.93 56.67 56.82 21,796 -0.01(-0.01%)
Dec 15, 2020 56.45 56.90 56.39 56.83 20,899 +0.70(+1.25%)
Dec 14, 2020 56.50 56.98 56.13 56.13 29,118 -0.14(-0.25%)
Dec 11, 2020 56.22 56.41 55.95 56.27 19,810 -0.14(-0.25%)
Dec 10, 2020 56.23 56.43 56.08 56.41 26,978 -0.08(-0.14%)
Dec 09, 2020 56.87 56.87 56.20 56.48 20,643 -0.20(-0.35%)
Dec 08, 2020 56.24 56.69 56.24 56.68 26,005 +0.18(+0.31%)
Dec 07, 2020 56.62 56.62 56.33 56.51 26,545 -0.12(-0.21%)
Dec 04, 2020 56.06 56.63 56.06 56.63 19,268 +0.71(+1.27%)
Dec 03, 2020 56.01 56.21 55.92 55.92 32,866 +0.03(+0.05%)
Dec 02, 2020 55.93 55.93 55.66 55.89 19,073 -0.13(-0.23%)
Dec 01, 2020 55.94 56.16 55.92 56.02 34,871 +0.60(+1.09%)
Nov 30, 2020 55.74 55.74 55.19 55.42 18,098 -0.33(-0.60%)
Nov 27, 2020 55.73 55.81 55.68 55.75 4,221 +0.16(+0.29%)
Nov 25, 2020 55.70 55.70 55.38 55.59 21,650 -0.20(-0.36%)
Nov 24, 2020 55.53 55.87 55.53 55.79 36,998 +0.67(+1.21%)
Nov 23, 2020 55.01 55.24 54.84 55.12 63,144 +0.42(+0.76%)
Nov 20, 2020 54.94 54.95 54.71 54.71 47,630 -0.18(-0.32%)
Nov 19, 2020 54.49 54.88 54.43 54.88 36,662 +0.21(+0.39%)
Nov 18, 2020 55.32 55.39 54.65 54.67 80,286 -0.53(-0.95%)
Nov 17, 2020 54.97 55.35 54.75 55.20 100,367 -0.13(-0.24%)
Nov 16, 2020 55.21 55.41 55.03 55.33 113,640 +0.61(+1.12%)
Nov 13, 2020 54.11 54.72 54.11 54.72 138,994 +0.94(+1.75%)
Nov 12, 2020 54.11 54.30 53.56 53.77 23,794 -0.67(-1.22%)
Nov 11, 2020 54.54 54.55 54.25 54.44 26,326 +0.25(+0.46%)
Nov 10, 2020 53.96 54.33 53.69 54.19 28,631 +0.25(+0.46%)
Nov 09, 2020 55.65 55.81 53.94 53.94 75,431 +0.58(+1.09%)
Nov 06, 2020 53.36 53.44 53.24 53.36 16,030 +0.03(+0.05%)
Nov 05, 2020 52.96 53.54 52.95 53.33 25,088 +1.06(+2.03%)
Nov 04, 2020 52.04 52.89 51.86 52.27 32,564 +0.49(+0.94%)
Nov 03, 2020 51.23 52.04 51.22 51.78 47,975 +1.05(+2.07%)
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.