Skip to main content

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

63.71 -0.51 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.09 63.30 63.09 63.30 39,797 +0.15(+0.23%)
Jan 30, 2023 63.09 63.27 63.06 63.15 55,846 -0.12(-0.18%)
Jan 27, 2023 63.14 63.29 63.14 63.27 359,379 +0.07(+0.11%)
Jan 26, 2023 63.14 63.28 63.07 63.20 18,254 +0.13(+0.20%)
Jan 25, 2023 63.00 63.12 62.87 63.07 15,087 +0.02(+0.03%)
Jan 24, 2023 63.20 63.20 62.92 63.05 25,515 -0.07(-0.11%)
Jan 23, 2023 62.99 63.14 62.95 63.12 20,828 +0.24(+0.39%)
Jan 20, 2023 62.67 62.88 62.67 62.88 24,863 +0.17(+0.26%)
Jan 19, 2023 62.67 62.77 62.61 62.71 27,187 -0.10(-0.16%)
Jan 18, 2023 63.16 63.16 62.75 62.81 60,900 -0.21(-0.33%)
Jan 17, 2023 63.14 63.18 63.02 63.02 20,389 -0.11(-0.17%)
Jan 13, 2023 62.90 63.14 62.90 63.13 28,586 +0.15(+0.23%)
Jan 12, 2023 63.12 63.12 62.92 62.98 136,255 +0.00(+0.00%)
Jan 11, 2023 63.05 63.05 62.91 62.98 44,814 +0.07(+0.11%)
Jan 10, 2023 62.69 62.92 62.69 62.92 68,740 +0.19(+0.30%)
Jan 09, 2023 62.81 62.97 62.72 62.73 30,746 -0.01(-0.02%)
Jan 06, 2023 62.61 62.81 62.58 62.74 18,918 +0.28(+0.45%)
Jan 05, 2023 62.52 62.52 62.35 62.46 24,452 -0.10(-0.17%)
Jan 04, 2023 62.44 62.68 62.44 62.56 13,369 +0.19(+0.30%)
Jan 03, 2023 62.72 62.88 61.96 62.38 41,640 +0.01(+0.02%)
Dec 30, 2022 62.52 62.59 61.99 62.36 99,071 -0.59(-0.94%)
Dec 29, 2022 62.24 63.02 62.24 62.96 33,139 +1.08(+1.75%)
Dec 28, 2022 62.80 62.95 61.87 61.87 20,627 -0.83(-1.32%)
Dec 27, 2022 62.65 62.86 62.50 62.70 28,525 -0.04(-0.06%)
Dec 23, 2022 62.33 62.74 62.01 62.74 71,476 +0.53(+0.85%)
Dec 22, 2022 62.55 62.55 61.34 62.22 20,696 -0.81(-1.28%)
Dec 21, 2022 62.33 63.02 62.33 63.02 53,229 +1.21(+1.95%)
Dec 20, 2022 61.69 62.15 61.64 61.82 157,836 +0.00(+0.00%)
Dec 19, 2022 62.28 62.34 61.51 61.82 33,754 -0.59(-0.95%)
Dec 16, 2022 62.41 62.41 61.81 62.41 31,924 -0.25(-0.40%)
Dec 15, 2022 63.52 63.52 62.63 62.66 31,973 -1.38(-2.15%)
Dec 14, 2022 64.67 65.05 63.86 64.04 43,480 -0.78(-1.20%)
Dec 13, 2022 65.71 65.71 64.26 64.81 58,744 +0.52(+0.81%)
Dec 12, 2022 63.52 64.29 63.42 64.29 15,910 +1.08(+1.70%)
Dec 09, 2022 63.84 63.90 63.21 63.21 15,472 -0.77(-1.20%)
Dec 08, 2022 63.73 64.09 63.65 63.98 34,537 +0.43(+0.67%)
Dec 07, 2022 63.37 63.80 63.36 63.55 33,421 +0.21(+0.33%)
Dec 06, 2022 64.08 64.17 63.17 63.35 50,658 -0.73(-1.14%)
Dec 05, 2022 64.91 64.91 64.06 64.08 65,987 -1.26(-1.93%)
Dec 02, 2022 64.87 65.53 64.77 65.34 23,394 -0.16(-0.25%)
Dec 01, 2022 65.60 65.60 65.27 65.50 91,568 +0.01(+0.01%)
Nov 30, 2022 64.54 65.49 64.36 65.49 22,575 +1.05(+1.63%)
Nov 29, 2022 64.46 64.61 64.40 64.44 16,658 -0.02(-0.03%)
Nov 28, 2022 64.70 64.83 64.44 64.46 22,700 -0.50(-0.77%)
Nov 25, 2022 64.86 65.02 64.86 64.96 5,381 -0.04(-0.06%)
Nov 23, 2022 64.83 65.00 64.72 65.00 15,603 +0.24(+0.37%)
Nov 22, 2022 64.55 64.76 64.47 64.76 27,006 +0.41(+0.63%)
Nov 21, 2022 64.15 64.37 64.15 64.35 20,598 +0.20(+0.31%)
Nov 18, 2022 64.18 64.27 64.00 64.15 20,423 +0.21(+0.33%)
Nov 17, 2022 63.86 63.99 63.62 63.94 23,641 -0.26(-0.40%)
Nov 16, 2022 64.34 64.34 64.08 64.20 24,390 -0.16(-0.25%)
Nov 15, 2022 64.50 64.55 64.16 64.36 32,323 +0.22(+0.34%)
Nov 14, 2022 64.43 64.59 64.06 64.14 24,259 -0.35(-0.54%)
Nov 11, 2022 64.31 64.50 64.21 64.49 45,986 +0.23(+0.35%)
Nov 10, 2022 63.84 64.32 63.72 64.27 60,087 +1.53(+2.43%)
Nov 09, 2022 63.17 63.28 62.67 62.74 47,408 -0.57(-0.90%)
Nov 08, 2022 63.16 63.55 62.95 63.31 63,063 +0.24(+0.38%)
Nov 07, 2022 62.95 63.22 62.82 63.07 19,928 +0.17(+0.27%)
Nov 04, 2022 62.87 63.01 62.42 62.90 18,828 +0.52(+0.84%)
Nov 03, 2022 62.25 62.62 62.05 62.38 58,056 -0.26(-0.41%)
Nov 02, 2022 63.28 62.50 62.63 22,527 -0.63(-0.99%)
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.