Skip to main content

Victory US Largecap HI Div Vol Wtd ETF (NQ: CDL )

60.36 -0.33 (-0.54%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 43.47 43.58 43.39 43.56 11,035 +0.16(+0.36%)
Dec 30, 2019 43.49 43.56 43.40 43.40 18,626 -0.12(-0.28%)
Dec 27, 2019 43.76 43.76 43.50 43.52 16,030 -0.04(-0.10%)
Dec 26, 2019 43.64 43.64 43.51 43.57 9,568 +0.08(+0.19%)
Dec 24, 2019 43.66 43.66 43.49 43.49 4,065 -0.05(-0.13%)
Dec 23, 2019 43.70 43.70 43.50 43.54 17,338 -0.07(-0.16%)
Dec 20, 2019 43.48 43.71 43.48 43.61 18,470 +0.25(+0.58%)
Dec 19, 2019 43.48 43.48 43.33 43.36 20,361 +0.00(+0.01%)
Dec 18, 2019 43.28 43.40 43.24 43.36 47,622 +0.03(+0.07%)
Dec 17, 2019 43.15 43.38 43.15 43.33 22,128 +0.16(+0.37%)
Dec 16, 2019 43.04 43.28 43.04 43.17 38,399 +0.27(+0.64%)
Dec 13, 2019 43.20 43.20 42.83 42.89 21,744 -0.10(-0.23%)
Dec 12, 2019 42.54 43.20 42.46 42.99 84,666 +0.56(+1.33%)
Dec 11, 2019 42.49 42.49 42.36 42.43 7,563 +0.04(+0.10%)
Dec 10, 2019 42.50 42.51 42.31 42.38 14,401 -0.11(-0.25%)
Dec 09, 2019 42.54 42.58 42.45 42.49 12,036 -0.06(-0.15%)
Dec 06, 2019 42.46 42.69 42.46 42.56 11,456 +0.42(+0.99%)
Dec 05, 2019 42.18 42.18 42.02 42.14 11,207 +0.14(+0.33%)
Dec 04, 2019 41.87 42.15 41.87 42.00 26,049 +0.30(+0.71%)
Dec 03, 2019 41.73 41.73 41.47 41.70 16,339 -0.42(-0.99%)
Dec 02, 2019 42.33 42.37 42.12 42.12 17,956 -0.22(-0.52%)
Nov 29, 2019 42.54 42.54 42.34 42.34 3,156 -0.16(-0.37%)
Nov 27, 2019 42.32 42.51 42.32 42.50 57,166 +0.20(+0.48%)
Nov 26, 2019 42.45 42.45 42.22 42.30 46,357 -0.09(-0.20%)
Nov 25, 2019 42.30 42.42 42.20 42.38 35,161 +0.26(+0.61%)
Nov 22, 2019 41.99 42.16 41.99 42.12 23,264 +0.20(+0.48%)
Nov 21, 2019 41.97 41.98 41.72 41.92 18,369 -0.02(-0.04%)
Nov 20, 2019 42.12 42.12 41.78 41.94 134,283 -0.21(-0.49%)
Nov 19, 2019 42.44 42.44 42.11 42.14 15,659 -0.20(-0.46%)
Nov 18, 2019 42.42 42.42 42.22 42.34 31,836 -0.06(-0.14%)
Nov 15, 2019 42.21 42.42 42.21 42.40 19,756 +0.23(+0.56%)
Nov 14, 2019 42.17 42.24 42.10 42.16 13,012 +0.01(+0.02%)
Nov 13, 2019 42.12 42.29 42.05 42.15 40,190 -0.16(-0.38%)
Nov 12, 2019 42.29 42.46 42.23 42.31 25,879 -0.06(-0.13%)
Nov 11, 2019 42.40 42.44 42.36 42.37 14,414 -0.16(-0.37%)
Nov 08, 2019 42.50 42.53 42.24 42.53 30,207 +0.09(+0.21%)
Nov 07, 2019 42.67 42.71 42.41 42.44 53,440 +0.11(+0.25%)
Nov 06, 2019 42.51 42.51 42.20 42.33 9,410 -0.07(-0.17%)
Nov 05, 2019 42.29 42.52 42.26 42.41 25,487 +0.25(+0.58%)
Nov 04, 2019 41.91 42.21 41.91 42.16 21,303 +0.45(+1.08%)
Nov 01, 2019 41.47 41.75 41.47 41.71 19,319 +0.57(+1.39%)
Oct 31, 2019 41.50 41.50 41.01 41.14 19,159 -0.32(-0.76%)
Oct 30, 2019 41.70 41.70 41.28 41.45 20,873 -0.23(-0.54%)
Oct 29, 2019 41.54 41.71 41.47 41.68 19,445 +0.10(+0.25%)
Oct 28, 2019 41.47 41.72 41.47 41.58 22,212 +0.12(+0.28%)
Oct 25, 2019 41.32 41.51 41.28 41.46 9,132 +0.24(+0.58%)
Oct 24, 2019 41.47 41.47 41.09 41.22 18,364 -0.16(-0.39%)
Oct 23, 2019 41.06 41.38 41.06 41.38 15,228 +0.11(+0.27%)
Oct 22, 2019 41.06 41.36 40.91 41.27 13,999 +0.30(+0.72%)
Oct 21, 2019 40.69 40.98 40.69 40.97 33,976 +0.34(+0.83%)
Oct 18, 2019 40.27 40.67 40.27 40.63 16,157 +0.23(+0.56%)
Oct 17, 2019 40.36 40.57 40.34 40.41 37,861 +0.09(+0.22%)
Oct 16, 2019 40.54 40.59 40.32 40.32 12,757 -0.21(-0.53%)
Oct 15, 2019 40.38 40.68 40.24 40.53 14,171 +0.35(+0.87%)
Oct 14, 2019 40.32 40.32 40.10 40.19 11,735 -0.44(-1.08%)
Oct 11, 2019 40.23 40.64 40.23 40.62 43,726 +0.93(+2.35%)
Oct 10, 2019 39.40 39.83 39.40 39.69 22,738 +0.24(+0.60%)
Oct 09, 2019 39.42 39.49 39.25 39.46 9,059 +0.31(+0.79%)
Oct 08, 2019 39.65 39.65 39.15 39.15 23,067 -0.69(-1.72%)
Oct 07, 2019 39.91 40.16 39.84 39.84 15,127 -0.19(-0.48%)
Oct 04, 2019 39.55 40.03 39.55 40.03 6,699 +0.47(+1.20%)
Oct 03, 2019 39.36 39.55 39.04 39.55 28,504 +0.09(+0.22%)
Oct 02, 2019 39.92 39.92 39.30 39.47 24,118 -0.79(-1.96%)
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.