Skip to main content

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

68.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.77 68.20 67.77 67.96 19,950 -0.11(-0.16%)
Jul 29, 2021 67.74 68.19 67.74 68.07 20,214 +0.54(+0.80%)
Jul 28, 2021 67.54 67.67 67.29 67.53 16,897 -0.06(-0.08%)
Jul 27, 2021 67.36 67.59 67.20 67.59 16,859 +0.01(+0.01%)
Jul 26, 2021 67.47 67.60 67.39 67.58 10,077 -0.05(-0.07%)
Jul 23, 2021 67.20 67.64 67.14 67.62 12,291 +0.64(+0.96%)
Jul 22, 2021 67.00 67.00 66.76 66.98 12,341 +0.00(+0.00%)
Jul 21, 2021 66.79 67.11 66.79 66.98 38,571 +0.34(+0.50%)
Jul 20, 2021 65.78 66.80 65.75 66.65 16,713 +1.14(+1.75%)
Jul 19, 2021 65.68 65.80 65.09 65.50 54,487 -0.93(-1.40%)
Jul 16, 2021 67.00 67.00 66.41 66.43 21,149 -0.33(-0.49%)
Jul 15, 2021 66.48 66.76 66.46 66.76 26,920 +0.00(+0.00%)
Jul 14, 2021 66.96 67.03 66.59 66.76 17,917 +0.02(+0.03%)
Jul 13, 2021 67.06 67.14 66.74 66.74 20,840 -0.54(-0.80%)
Jul 12, 2021 67.04 67.31 67.01 67.28 32,797 +0.14(+0.21%)
Jul 09, 2021 66.54 67.19 66.54 67.14 25,559 +0.85(+1.28%)
Jul 08, 2021 66.23 66.61 66.07 66.29 51,229 -0.73(-1.10%)
Jul 07, 2021 66.61 67.06 66.59 67.02 36,120 +0.39(+0.58%)
Jul 06, 2021 66.94 66.94 66.12 66.64 12,395 -0.31(-0.46%)
Jul 02, 2021 66.83 67.00 66.73 66.95 13,882 +0.27(+0.40%)
Jul 01, 2021 66.43 66.76 66.37 66.68 27,619 +0.35(+0.53%)
Jun 30, 2021 66.18 66.33 66.17 66.33 23,315 +0.04(+0.06%)
Jun 29, 2021 66.46 66.52 66.25 66.29 23,382 +0.02(+0.03%)
Jun 28, 2021 66.39 66.39 66.08 66.27 26,487 -0.05(-0.08%)
Jun 25, 2021 65.88 66.36 65.88 66.32 16,895 +0.54(+0.82%)
Jun 24, 2021 65.64 65.87 65.59 65.79 19,791 +0.39(+0.60%)
Jun 23, 2021 65.68 65.68 65.38 65.40 33,189 -0.16(-0.24%)
Jun 22, 2021 65.33 65.68 65.15 65.56 15,468 +0.19(+0.29%)
Jun 21, 2021 64.73 65.37 64.73 65.36 21,889 +1.06(+1.64%)
Jun 18, 2021 64.64 64.76 64.31 64.31 19,005 -0.96(-1.47%)
Jun 17, 2021 65.61 65.75 65.06 65.27 19,756 -0.44(-0.67%)
Jun 16, 2021 66.19 66.19 65.48 65.70 24,941 -0.49(-0.74%)
Jun 15, 2021 66.30 66.30 65.95 66.20 28,415 +0.13(+0.20%)
Jun 14, 2021 66.31 66.31 65.88 66.07 18,977 -0.22(-0.34%)
Jun 11, 2021 66.22 66.34 66.05 66.29 23,263 +0.18(+0.27%)
Jun 10, 2021 66.16 66.31 65.96 66.11 30,782 +0.16(+0.24%)
Jun 09, 2021 66.28 66.28 65.95 65.95 21,127 -0.23(-0.35%)
Jun 08, 2021 66.18 66.27 65.79 66.18 25,815 +0.10(+0.15%)
Jun 07, 2021 66.38 66.38 65.97 66.09 38,087 -0.23(-0.35%)
Jun 04, 2021 66.09 66.44 66.05 66.32 23,442 +0.38(+0.58%)
Jun 03, 2021 65.68 66.01 65.48 65.93 15,214 -0.03(-0.04%)
Jun 02, 2021 66.10 66.10 65.90 65.96 21,484 -0.04(-0.06%)
Jun 01, 2021 66.50 66.50 65.95 66.00 171,712 -0.12(-0.18%)
May 28, 2021 66.16 66.20 66.06 66.12 16,140 +0.16(+0.24%)
May 27, 2021 65.95 66.08 65.89 65.96 21,398 +0.22(+0.34%)
May 26, 2021 65.74 65.81 65.62 65.74 22,516 +0.16(+0.24%)
May 25, 2021 66.11 66.11 65.58 65.58 29,570 -0.33(-0.49%)
May 24, 2021 66.01 66.07 65.85 65.91 175,568 +0.34(+0.51%)
May 21, 2021 65.71 65.99 65.47 65.57 18,171 +0.11(+0.17%)
May 20, 2021 64.95 65.67 64.95 65.46 25,566 +0.60(+0.93%)
May 19, 2021 64.39 64.86 64.11 64.86 26,348 -0.33(-0.51%)
May 18, 2021 65.88 65.88 65.19 65.19 25,388 -0.55(-0.83%)
May 17, 2021 65.91 65.91 65.48 65.74 19,858 -0.30(-0.45%)
May 14, 2021 65.64 66.15 65.64 66.04 27,818 +0.82(+1.25%)
May 13, 2021 64.33 65.48 64.33 65.22 35,100 +0.99(+1.55%)
May 12, 2021 65.37 65.45 64.17 64.22 40,715 -1.48(-2.25%)
May 11, 2021 65.60 66.05 65.26 65.70 59,049 -0.75(-1.13%)
May 10, 2021 66.86 67.15 66.45 66.45 24,853 -0.23(-0.34%)
May 07, 2021 66.19 66.73 66.19 66.68 15,835 +0.57(+0.86%)
May 06, 2021 65.83 66.21 65.56 66.11 46,664 +0.31(+0.47%)
May 05, 2021 65.88 65.96 65.42 65.81 23,951 +0.09(+0.14%)
May 04, 2021 65.52 65.71 65.29 65.71 49,640 -0.06(-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.