Skip to main content

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

67.31 +0.09 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.65 32.72 32.62 32.62 9,135 +0.00(+0.00%)
Mar 30, 2017 32.63 32.64 32.54 32.62 14,097 +0.05(+0.14%)
Mar 29, 2017 32.65 32.65 32.51 32.57 12,282 -0.04(-0.12%)
Mar 28, 2017 32.40 32.62 32.40 32.61 19,962 +0.25(+0.77%)
Mar 27, 2017 32.46 32.46 32.22 32.36 33,405 -0.09(-0.26%)
Mar 24, 2017 32.64 32.64 32.38 32.45 16,289 +0.02(+0.07%)
Mar 23, 2017 32.53 32.67 32.41 32.42 14,440 -0.07(-0.23%)
Mar 22, 2017 32.58 32.58 32.41 32.50 16,408 +0.00(+0.01%)
Mar 21, 2017 32.88 32.88 32.48 32.49 22,914 -0.27(-0.81%)
Mar 20, 2017 32.86 32.94 32.70 32.76 12,262 -0.17(-0.53%)
Mar 17, 2017 32.92 32.96 32.83 32.93 20,047 +0.10(+0.31%)
Mar 16, 2017 32.99 32.99 32.74 32.83 11,515 -0.08(-0.24%)
Mar 15, 2017 32.71 33.02 32.71 32.91 13,729 +0.34(+1.03%)
Mar 14, 2017 32.66 32.66 32.51 32.57 6,321 -0.07(-0.22%)
Mar 13, 2017 32.73 32.73 32.57 32.65 31,079 +0.04(+0.13%)
Mar 10, 2017 32.64 32.64 32.48 32.60 21,620 +0.16(+0.48%)
Mar 09, 2017 32.53 32.53 32.35 32.45 65,233 +0.02(+0.05%)
Mar 08, 2017 32.62 32.62 32.42 32.43 24,854 -0.14(-0.43%)
Mar 07, 2017 32.70 32.70 32.56 32.57 23,538 -0.09(-0.29%)
Mar 06, 2017 32.74 32.74 32.60 32.67 18,724 -0.10(-0.31%)
Mar 03, 2017 32.85 32.85 32.67 32.77 16,738 -0.03(-0.08%)
Mar 02, 2017 32.94 32.94 32.79 32.79 10,059 -0.11(-0.33%)
Mar 01, 2017 32.92 32.97 32.80 32.90 10,674 +0.27(+0.81%)
Feb 28, 2017 32.74 32.74 32.56 32.63 18,413 -0.05(-0.17%)
Feb 27, 2017 32.69 32.72 32.60 32.69 12,325 +0.04(+0.12%)
Feb 24, 2017 32.45 32.65 32.45 32.65 12,657 +0.16(+0.48%)
Feb 23, 2017 32.56 32.56 32.40 32.49 17,525 +0.02(+0.06%)
Feb 22, 2017 32.36 32.48 32.34 32.48 32,293 +0.06(+0.18%)
Feb 21, 2017 32.28 32.44 32.26 32.42 52,769 +0.26(+0.80%)
Feb 17, 2017 32.16 32.16 32.16 0 -0.00(-0.01%)
Feb 16, 2017 32.14 32.16 32.05 32.16 13,899 +0.07(+0.23%)
Feb 15, 2017 32.00 32.11 31.93 32.09 62,402 +0.10(+0.32%)
Feb 14, 2017 32.07 32.07 31.85 31.99 156,473 +0.02(+0.05%)
Feb 13, 2017 31.97 32.04 31.90 31.97 37,144 +0.13(+0.42%)
Feb 10, 2017 31.87 31.89 31.76 31.84 22,245 +0.10(+0.32%)
Feb 09, 2017 31.75 31.78 31.65 31.74 13,168 +0.12(+0.39%)
Feb 08, 2017 31.57 31.61 31.53 31.61 12,582 +0.09(+0.27%)
Feb 07, 2017 31.65 31.65 31.49 31.53 13,959 -0.00(-0.01%)
Feb 06, 2017 31.66 31.66 31.50 31.53 17,562 -0.07(-0.21%)
Feb 03, 2017 31.47 31.66 31.47 31.60 13,983 +0.23(+0.72%)
Feb 02, 2017 31.34 31.44 31.29 31.37 11,633 +0.08(+0.25%)
Feb 01, 2017 31.36 31.47 31.25 31.30 32,906 -0.16(-0.52%)
Jan 31, 2017 31.40 31.47 31.29 31.46 17,206 +0.08(+0.25%)
Jan 30, 2017 31.48 31.48 31.28 31.38 22,146 -0.12(-0.40%)
Jan 27, 2017 31.89 31.89 31.49 31.51 17,761 -0.14(-0.44%)
Jan 26, 2017 31.80 31.80 31.60 31.65 87,084 -0.07(-0.22%)
Jan 25, 2017 31.71 31.72 31.61 31.72 26,668 +0.20(+0.64%)
Jan 24, 2017 31.40 31.55 31.37 31.51 50,227 +0.23(+0.72%)
Jan 23, 2017 31.45 31.45 31.19 31.29 19,478 -0.07(-0.22%)
Jan 20, 2017 31.37 31.42 31.25 31.36 49,722 +0.13(+0.42%)
Jan 19, 2017 31.12 31.40 31.11 31.23 27,061 -0.16(-0.52%)
Jan 18, 2017 31.48 31.48 31.28 31.39 32,958 +0.04(+0.12%)
Jan 17, 2017 31.40 31.45 31.27 31.35 19,236 -0.02(-0.05%)
Jan 13, 2017 31.37 31.37 31.37 0 -0.01(-0.02%)
Jan 12, 2017 31.45 31.45 31.15 31.37 15,319 -0.05(-0.15%)
Jan 11, 2017 31.41 31.43 31.26 31.42 30,715 +0.12(+0.37%)
Jan 10, 2017 31.32 31.39 31.24 31.31 12,143 +0.02(+0.07%)
Jan 09, 2017 31.60 31.60 31.27 31.29 41,816 -0.23(-0.73%)
Jan 06, 2017 31.61 31.61 31.37 31.52 17,078 +0.03(+0.11%)
Jan 05, 2017 31.64 31.64 31.43 31.48 9,678 -0.18(-0.56%)
Jan 04, 2017 31.48 31.72 31.48 31.66 16,958 +0.20(+0.63%)
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.