Skip to main content

Victory US Disc Enhd Vol Wtd ETF (NQ: CSF )

49.54 +0.15 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 48.24 48.48 47.27 47.27 2,012 -1.25(-2.58%)
Jan 30, 2024 48.44 48.52 48.44 48.52 1,600 -0.09(-0.18%)
Jan 29, 2024 48.04 48.61 48.04 48.61 5,746 +0.54(+1.12%)
Jan 26, 2024 48.18 48.20 47.88 48.07 1,706 -0.02(-0.04%)
Jan 25, 2024 48.00 48.11 47.63 48.10 6,097 +0.52(+1.09%)
Jan 24, 2024 48.32 48.32 47.58 47.58 13,813 -0.58(-1.20%)
Jan 23, 2024 48.60 48.60 48.01 48.16 1,667 -0.16(-0.33%)
Jan 22, 2024 47.64 48.31 47.64 48.31 9,654 +0.88(+1.85%)
Jan 19, 2024 46.99 47.44 46.81 47.44 5,967 +0.46(+0.98%)
Jan 18, 2024 46.75 46.98 46.62 46.98 3,213 +0.33(+0.71%)
Jan 17, 2024 46.49 46.64 46.42 46.64 705 -0.18(-0.38%)
Jan 16, 2024 46.85 46.90 46.73 46.82 8,518 -0.55(-1.16%)
Jan 12, 2024 47.81 47.81 47.20 47.37 3,058 +0.05(+0.11%)
Jan 11, 2024 47.33 47.33 46.91 47.32 3,439 -0.17(-0.36%)
Jan 10, 2024 47.36 47.49 47.36 47.49 533 +0.13(+0.27%)
Jan 09, 2024 47.44 47.44 47.25 47.36 2,468 -0.66(-1.37%)
Jan 08, 2024 47.65 48.02 47.65 48.02 1,004 +0.70(+1.47%)
Jan 05, 2024 47.46 47.86 47.32 47.32 5,841 -0.34(-0.71%)
Jan 04, 2024 47.69 47.87 47.62 47.66 14,136 -0.01(-0.02%)
Jan 03, 2024 48.57 48.57 47.67 47.67 3,308 -1.34(-2.74%)
Jan 02, 2024 48.81 49.01 48.81 49.01 33,621 +0.10(+0.20%)
Dec 29, 2023 48.95 49.02 48.91 48.91 1,628 -0.15(-0.30%)
Dec 28, 2023 49.08 49.14 49.01 49.06 6,427 -0.03(-0.06%)
Dec 27, 2023 49.11 49.16 49.09 49.09 3,631 +0.01(+0.02%)
Dec 26, 2023 49.11 49.19 49.03 49.08 5,632 +0.15(+0.30%)
Dec 22, 2023 49.00 49.00 48.93 48.93 1,513 -0.03(-0.06%)
Dec 21, 2023 48.87 48.96 48.78 48.96 2,463 +0.20(+0.41%)
Dec 20, 2023 48.84 49.02 48.77 48.77 13,425 -0.07(-0.14%)
Dec 19, 2023 48.58 48.99 48.58 48.83 25,365 +0.17(+0.35%)
Dec 18, 2023 48.67 48.67 48.66 48.67 18,264 +0.13(+0.27%)
Dec 15, 2023 48.70 48.70 48.54 48.54 1,553 -0.16(-0.32%)
Dec 14, 2023 48.51 48.77 48.51 48.69 3,762 +0.18(+0.37%)
Dec 13, 2023 48.19 48.52 48.19 48.52 1,223 +0.48(+1.01%)
Dec 12, 2023 48.06 48.11 48.03 48.03 3,801 -0.05(-0.11%)
Dec 11, 2023 48.03 48.11 48.03 48.09 9,804 +0.06(+0.13%)
Dec 08, 2023 47.98 48.05 47.94 48.02 8,631 +0.17(+0.35%)
Dec 07, 2023 47.77 47.94 47.77 47.85 3,817 +0.06(+0.12%)
Dec 06, 2023 47.93 48.01 47.79 47.79 4,483 -0.11(-0.23%)
Dec 05, 2023 47.87 47.90 47.78 47.90 11,510 -0.01(-0.02%)
Dec 04, 2023 47.88 47.95 47.88 47.91 1,255 -0.01(-0.02%)
Dec 01, 2023 47.54 47.92 47.54 47.92 7,068 +0.50(+1.06%)
Nov 30, 2023 47.41 47.54 47.38 47.42 2,955 +0.01(+0.02%)
Nov 29, 2023 47.42 47.57 47.41 47.41 3,903 +0.06(+0.13%)
Nov 28, 2023 47.40 47.47 47.35 47.35 2,829 -0.15(-0.31%)
Nov 27, 2023 47.46 47.50 47.45 47.50 1,596 +0.05(+0.10%)
Nov 24, 2023 47.48 47.50 47.45 47.45 580 -0.00(-0.01%)
Nov 22, 2023 47.34 47.47 47.34 47.45 3,872 +0.13(+0.27%)
Nov 21, 2023 47.42 47.42 47.33 47.33 1,099 -0.11(-0.24%)
Nov 20, 2023 47.42 47.45 47.42 47.44 3,160 +0.05(+0.10%)
Nov 17, 2023 47.44 47.46 47.35 47.39 26,590 +0.08(+0.17%)
Nov 16, 2023 47.37 47.37 47.25 47.31 3,429 -0.13(-0.27%)
Nov 15, 2023 47.54 47.56 47.44 47.44 1,584 +0.04(+0.08%)
Nov 14, 2023 47.38 47.41 47.35 47.40 2,992 +0.44(+0.95%)
Nov 13, 2023 46.76 46.96 46.76 46.95 5,640 +0.13(+0.27%)
Nov 10, 2023 46.77 46.88 46.77 46.83 1,606 +0.14(+0.30%)
Nov 09, 2023 46.83 46.88 46.69 46.69 3,462 -0.12(-0.25%)
Nov 08, 2023 46.89 46.89 46.80 46.81 3,925 -0.10(-0.21%)
Nov 07, 2023 46.96 46.96 46.90 46.90 2,718 -0.08(-0.17%)
Nov 06, 2023 46.97 47.00 46.96 46.98 15,299 -0.07(-0.15%)
Nov 03, 2023 47.09 47.09 47.05 47.05 973 +0.28(+0.59%)
Nov 02, 2023 46.59 46.82 46.59 46.78 2,476 +0.25(+0.54%)
Nov 01, 2023 46.40 46.52 46.40 46.52 4,008 +0.04(+0.08%)
Oct 31, 2023 46.48 46.48 46.46 46.48 957 +0.13(+0.29%)
Oct 30, 2023 46.41 46.42 46.33 46.35 2,829 +0.08(+0.17%)
Oct 27, 2023 46.36 46.41 46.25 46.27 2,987 -0.10(-0.21%)
Oct 26, 2023 46.33 46.47 46.33 46.37 9,214 +0.05(+0.10%)
Oct 25, 2023 46.42 46.42 46.30 46.33 5,095 -0.10(-0.21%)
Oct 24, 2023 46.43 46.49 46.41 46.42 6,387 +0.01(+0.02%)
Oct 23, 2023 46.47 46.56 46.41 46.41 2,448 -0.08(-0.18%)
Oct 20, 2023 46.53 46.58 46.47 46.49 5,845 -0.12(-0.26%)
Oct 19, 2023 46.72 46.77 46.58 46.62 3,726 -0.24(-0.50%)
Oct 18, 2023 46.76 46.85 46.71 46.85 1,588 -0.04(-0.08%)
Oct 17, 2023 46.71 47.01 46.71 46.89 2,863 +0.03(+0.06%)
Oct 16, 2023 46.68 46.86 46.73 46.86 5,061 +0.28(+0.59%)
Oct 13, 2023 46.71 46.71 46.59 46.59 1,921 -0.12(-0.25%)
Oct 12, 2023 47.05 47.05 46.66 46.71 5,070 -0.17(-0.36%)
Oct 11, 2023 46.88 46.97 46.86 46.87 4,933 -0.09(-0.20%)
Oct 10, 2023 46.91 47.03 46.91 46.97 5,885 +0.02(+0.05%)
Oct 09, 2023 46.66 46.94 46.66 46.94 695 +0.21(+0.44%)
Oct 06, 2023 46.55 46.79 46.55 46.74 3,939 -0.02(-0.04%)
Oct 05, 2023 46.56 46.76 46.56 46.76 10,853 +0.19(+0.40%)
Oct 04, 2023 46.57 46.62 46.57 46.57 2,387 -0.04(-0.08%)
Oct 03, 2023 46.69 46.69 46.59 46.60 4,245 -0.19(-0.40%)
Oct 02, 2023 47.02 47.02 46.78 46.79 2,249 -0.62(-1.32%)
Sep 29, 2023 47.85 47.85 47.27 47.41 2,604 -0.20(-0.42%)
Sep 28, 2023 47.14 47.78 47.14 47.61 702 +0.45(+0.95%)
Sep 27, 2023 46.97 47.30 46.96 47.16 6,656 +0.39(+0.83%)
Sep 26, 2023 47.10 47.33 46.78 46.78 17,901 -0.75(-1.59%)
Sep 25, 2023 47.29 47.53 47.36 47.53 1,744 +0.28(+0.58%)
Sep 22, 2023 47.32 47.46 47.13 47.26 10,533 -0.11(-0.23%)
Sep 21, 2023 47.52 47.55 47.36 47.37 4,739 -0.59(-1.23%)
Sep 20, 2023 48.55 48.67 47.89 47.96 43,930 -0.23(-0.47%)
Sep 19, 2023 48.41 48.41 48.06 48.18 30,921 -0.33(-0.69%)
Sep 18, 2023 48.59 48.60 48.45 48.52 1,351 -0.02(-0.04%)
Sep 15, 2023 48.80 48.89 48.41 48.54 9,104 -0.59(-1.20%)
Sep 14, 2023 48.63 49.13 48.63 49.13 1,832 +0.87(+1.79%)
Sep 13, 2023 48.35 48.41 48.26 48.26 6,134 -0.24(-0.49%)
Sep 12, 2023 48.65 48.66 48.48 48.50 8,090 -0.11(-0.22%)
Sep 11, 2023 48.67 48.71 48.49 48.60 4,053 +0.18(+0.37%)
Sep 08, 2023 48.43 48.66 48.36 48.43 3,108 -0.08(-0.16%)
Sep 07, 2023 48.52 48.52 48.39 48.51 1,633 -0.47(-0.96%)
Sep 06, 2023 49.17 49.17 48.74 48.98 6,482 -0.27(-0.55%)
Sep 05, 2023 49.41 49.41 49.19 49.25 2,033 -1.43(-2.83%)
Sep 01, 2023 50.32 50.71 50.32 50.68 4,513 +0.52(+1.04%)
Aug 31, 2023 50.29 50.39 50.12 50.16 6,251 -0.06(-0.12%)
Aug 30, 2023 49.86 50.28 49.86 50.22 16,368 +0.18(+0.35%)
Aug 29, 2023 49.71 50.04 49.71 50.04 3,662 +0.58(+1.17%)
Aug 28, 2023 49.54 49.55 49.46 49.46 1,099 +0.26(+0.54%)
Aug 25, 2023 48.90 49.30 48.90 49.20 2,350 +0.15(+0.30%)
Aug 24, 2023 49.34 49.35 49.05 49.05 2,435 -0.27(-0.56%)
Aug 23, 2023 48.98 49.35 48.98 49.33 1,370 +0.39(+0.80%)
Aug 22, 2023 49.12 49.12 48.93 48.93 2,401 -0.29(-0.59%)
Aug 21, 2023 49.52 49.52 48.99 49.22 1,963 -0.15(-0.31%)
Aug 18, 2023 48.80 49.47 48.80 49.37 2,262 +0.18(+0.38%)
Aug 17, 2023 49.89 49.89 49.14 49.19 1,798 -0.49(-0.98%)
Aug 16, 2023 50.17 50.20 49.68 49.68 3,975 -0.44(-0.89%)
Aug 15, 2023 50.44 50.44 50.12 50.12 44,187 -0.65(-1.28%)
Aug 14, 2023 50.66 50.77 50.66 50.77 698 -0.31(-0.61%)
Aug 11, 2023 50.69 51.08 50.69 51.08 1,642 +0.20(+0.39%)
Aug 10, 2023 51.15 51.57 50.78 50.89 3,608 -0.16(-0.31%)
Aug 09, 2023 51.32 51.32 50.99 51.04 6,340 -0.25(-0.48%)
Aug 08, 2023 51.15 51.40 50.89 51.29 10,774 -0.40(-0.77%)
Aug 07, 2023 51.64 51.68 51.64 51.68 1,773 +0.35(+0.69%)
Aug 04, 2023 51.24 51.79 51.11 51.33 2,820 +0.07(+0.13%)
Aug 03, 2023 51.17 51.45 51.17 51.26 1,652 -0.04(-0.08%)
Aug 02, 2023 51.21 51.38 51.21 51.30 7,262 -0.29(-0.57%)
Aug 01, 2023 51.61 51.61 51.55 51.60 11,634 -0.04(-0.08%)
Jul 31, 2023 51.53 51.67 51.53 51.63 10,193 +0.15(+0.28%)
Jul 28, 2023 51.50 51.55 51.49 51.49 11,332 +0.01(+0.02%)
Jul 27, 2023 51.50 51.56 51.48 51.48 1,730 -0.13(-0.25%)
Jul 26, 2023 51.50 51.61 51.50 51.61 5,993 +0.20(+0.38%)
Jul 25, 2023 51.39 51.54 51.39 51.41 1,160 -0.06(-0.13%)
Jul 24, 2023 51.43 51.51 51.42 51.47 17,724 +0.09(+0.17%)
Jul 21, 2023 51.36 51.39 51.36 51.39 2,024 -0.01(-0.03%)
Jul 20, 2023 51.43 51.43 51.35 51.40 4,330 -0.10(-0.19%)
Jul 19, 2023 51.51 51.51 51.38 51.50 2,661 +0.08(+0.15%)
Jul 18, 2023 51.13 51.42 51.13 51.42 3,450 +0.25(+0.50%)
Jul 17, 2023 51.08 51.23 51.08 51.17 3,258 +0.13(+0.25%)
Jul 14, 2023 51.25 51.25 51.01 51.04 3,038 -0.24(-0.48%)
Jul 13, 2023 51.12 51.28 51.12 51.28 3,516 +0.21(+0.40%)
Jul 12, 2023 51.11 51.12 51.04 51.08 5,682 +0.19(+0.37%)
Jul 11, 2023 50.73 50.90 50.73 50.89 5,349 -0.01(-0.02%)
Jul 10, 2023 50.77 50.90 50.71 50.90 3,109 +0.24(+0.47%)
Jul 07, 2023 50.54 50.67 50.54 50.66 1,324 +0.20(+0.39%)
Jul 06, 2023 50.41 50.49 50.38 50.47 2,200 -0.30(-0.60%)
Jul 05, 2023 50.71 50.77 50.63 50.77 2,465 -0.02(-0.05%)
Jul 03, 2023 50.77 50.84 50.77 50.80 822 +0.08(+0.16%)
Jun 30, 2023 50.76 50.76 50.71 50.71 1,322 +0.05(+0.10%)
Jun 29, 2023 50.67 50.73 50.63 50.66 1,950 +0.14(+0.27%)
Jun 28, 2023 50.44 50.55 50.44 50.53 3,109 +0.02(+0.04%)
Jun 27, 2023 50.46 50.52 50.46 50.51 1,996 +0.20(+0.39%)
Jun 26, 2023 50.22 50.43 50.22 50.31 3,732 -0.10(-0.19%)
Jun 23, 2023 50.32 50.41 50.29 50.41 1,740 -0.02(-0.04%)
Jun 22, 2023 50.43 50.55 50.40 50.43 3,655 -0.14(-0.27%)
Jun 21, 2023 50.55 50.63 50.54 50.57 3,310 -0.03(-0.06%)
Jun 20, 2023 50.66 50.66 50.49 50.60 2,286 +0.05(+0.10%)
Jun 16, 2023 50.58 50.58 50.55 50.55 1,381 -0.27(-0.54%)
Jun 15, 2023 50.63 50.82 50.82 5,212 +1.03(+2.07%)
May 08, 2023 49.74 49.79 49.65 49.79 4,958 +0.10(+0.20%)
May 05, 2023 49.68 49.77 49.63 49.69 6,413 +0.18(+0.37%)
May 04, 2023 49.35 49.51 49.35 49.51 3,264 -0.22(-0.45%)
May 03, 2023 49.82 49.82 49.73 49.73 3,605 +0.11(+0.21%)
May 02, 2023 49.79 49.79 49.57 49.62 4,518 -0.34(-0.68%)
May 01, 2023 49.93 49.97 49.88 49.96 5,782 +0.05(+0.10%)
Apr 28, 2023 49.88 49.93 49.87 49.91 1,100 +0.18(+0.37%)
Apr 27, 2023 49.74 49.82 49.70 49.73 1,133 -0.01(-0.02%)
Apr 26, 2023 49.60 49.74 49.58 49.74 20,556 +0.02(+0.04%)
Apr 25, 2023 49.82 49.90 49.72 49.72 5,253 -0.32(-0.65%)
Apr 24, 2023 49.97 50.09 49.97 50.05 8,338 +0.08(+0.16%)
Apr 21, 2023 50.04 50.04 49.97 49.97 4,836 -0.15(-0.30%)
Apr 20, 2023 49.91 50.12 49.91 50.12 4,326 +0.09(+0.17%)
Apr 19, 2023 49.91 50.09 49.91 50.03 8,718 -0.08(-0.15%)
Apr 18, 2023 50.24 50.24 50.00 50.11 3,118 +0.10(+0.19%)
Apr 17, 2023 49.94 50.09 49.87 50.01 9,971 -0.07(-0.14%)
Apr 14, 2023 49.98 50.11 49.88 50.08 4,887 +0.07(+0.14%)
Apr 13, 2023 49.93 50.13 49.93 50.01 5,201 +0.06(+0.12%)
Apr 12, 2023 50.04 50.06 49.93 49.95 8,802 -0.06(-0.12%)
Apr 11, 2023 49.89 50.06 49.89 50.01 14,668 +0.10(+0.20%)
Apr 10, 2023 49.57 49.98 49.57 49.91 13,443 +0.21(+0.43%)
Apr 06, 2023 49.64 49.76 49.64 49.70 16,883 -0.02(-0.04%)
Apr 05, 2023 49.64 49.75 49.64 49.72 18,867 -0.25(-0.50%)
Apr 04, 2023 50.05 50.05 49.75 49.97 8,207 -0.04(-0.08%)
Apr 03, 2023 50.21 50.21 49.52 50.01 27,024 -0.21(-0.42%)
Mar 31, 2023 49.77 50.22 49.75 50.22 4,840 +0.86(+1.75%)
Mar 30, 2023 49.83 49.83 49.25 49.36 2,728 -0.15(-0.29%)
Mar 29, 2023 49.46 49.51 49.11 49.51 15,845 +0.33(+0.67%)
Mar 28, 2023 49.10 49.22 48.98 49.18 8,657 -0.01(-0.02%)
Mar 27, 2023 49.14 49.23 48.90 49.19 3,622 +0.59(+1.22%)
Mar 24, 2023 47.67 48.60 47.58 48.60 3,725 +0.46(+0.95%)
Mar 23, 2023 48.65 49.03 47.78 48.14 7,958 -0.42(-0.86%)
Mar 22, 2023 49.83 49.83 48.55 48.55 4,592 -1.29(-2.59%)
Mar 21, 2023 49.77 49.98 49.56 49.84 15,934 +1.06(+2.18%)
Mar 20, 2023 48.58 49.34 48.58 48.78 45,390 +0.41(+0.84%)
Mar 17, 2023 49.34 49.34 48.18 48.37 4,300 -1.26(-2.54%)
Mar 16, 2023 48.16 49.63 48.13 49.63 10,813 +0.87(+1.79%)
Mar 15, 2023 48.46 48.78 48.09 48.76 12,477 -0.78(-1.58%)
Mar 14, 2023 50.21 50.21 49.18 49.54 5,276 +1.12(+2.32%)
Mar 13, 2023 48.78 49.15 48.12 48.42 8,394 -1.37(-2.74%)
Mar 10, 2023 50.67 50.67 49.44 49.79 8,726 -1.17(-2.29%)
Mar 09, 2023 52.15 52.26 50.95 50.95 2,724 -1.32(-2.53%)
Mar 08, 2023 52.20 52.47 51.90 52.28 6,863 +0.01(+0.02%)
Mar 07, 2023 52.79 52.88 52.22 52.27 6,263 -0.53(-1.01%)
Mar 06, 2023 53.79 53.79 52.67 52.80 2,593 -1.19(-2.20%)
Mar 03, 2023 53.35 53.99 53.35 53.99 6,094 +0.76(+1.43%)
Mar 02, 2023 52.76 53.22 52.70 53.22 2,391 +0.13(+0.24%)
Mar 01, 2023 53.16 53.25 52.93 53.09 9,120 +0.22(+0.41%)
Feb 28, 2023 52.82 53.36 52.82 52.88 2,456 -0.06(-0.11%)
Feb 27, 2023 53.21 53.29 52.93 52.93 7,444 +0.02(+0.04%)
Feb 24, 2023 52.59 52.95 52.59 52.92 3,616 -0.48(-0.91%)
Feb 23, 2023 53.29 53.40 52.97 53.40 1,009 +0.41(+0.77%)
Feb 22, 2023 53.15 53.35 52.88 52.99 2,148 +0.02(+0.04%)
Feb 21, 2023 53.80 53.80 52.94 52.97 4,688 -1.61(-2.95%)
Feb 17, 2023 54.22 54.58 54.08 54.58 6,729 +0.53(+0.98%)
Feb 16, 2023 53.93 54.37 53.88 54.05 5,838 -0.36(-0.67%)
Feb 15, 2023 53.31 54.41 53.31 54.41 4,540 +0.59(+1.10%)
Feb 14, 2023 53.36 53.95 53.36 53.82 8,954 -0.32(-0.59%)
Feb 13, 2023 53.55 54.14 53.14 54.14 18,098 +0.76(+1.42%)
Feb 10, 2023 53.21 53.40 53.00 53.38 16,137 -0.01(-0.02%)
Feb 09, 2023 54.33 54.33 53.33 53.39 7,327 -0.57(-1.06%)
Feb 08, 2023 54.43 54.52 53.95 53.96 32,310 -0.76(-1.39%)
Feb 07, 2023 54.02 54.78 53.88 54.72 4,977 +0.26(+0.48%)
Feb 06, 2023 55.03 55.03 54.36 54.46 19,247 -0.74(-1.33%)
Feb 03, 2023 54.80 55.52 54.80 55.20 12,803 -0.16(-0.28%)
Feb 02, 2023 54.43 55.36 54.43 55.35 9,458 +0.97(+1.78%)
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.