Skip to main content

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

64.52 +0.19 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 39.10 39.11 38.94 39.04 29,936 +0.16(+0.41%)
Jun 29, 2017 39.12 39.25 38.63 38.88 21,282 -0.31(-0.79%)
Jun 28, 2017 39.09 39.25 39.01 39.19 96,923 +0.30(+0.77%)
Jun 27, 2017 39.20 39.20 38.89 38.89 44,751 -0.23(-0.59%)
Jun 26, 2017 39.11 39.22 39.03 39.12 29,937 +0.10(+0.25%)
Jun 23, 2017 39.06 39.08 38.93 39.02 29,721 +0.07(+0.18%)
Jun 22, 2017 39.08 39.08 38.89 38.95 33,188 -0.06(-0.16%)
Jun 21, 2017 39.14 39.16 38.95 39.02 50,838 -0.11(-0.27%)
Jun 20, 2017 39.36 39.36 39.10 39.12 50,853 -0.29(-0.74%)
Jun 19, 2017 39.24 39.42 39.18 39.41 35,258 +0.30(+0.76%)
Jun 16, 2017 39.17 39.17 38.94 39.12 91,209 -0.01(-0.03%)
Jun 15, 2017 39.15 39.17 38.93 39.13 63,851 -0.00(-0.01%)
Jun 14, 2017 39.32 39.32 39.05 39.13 35,241 -0.04(-0.09%)
Jun 13, 2017 39.04 39.21 38.94 39.17 31,735 +0.25(+0.64%)
Jun 12, 2017 38.97 38.97 38.86 38.92 29,506 -0.07(-0.19%)
Jun 09, 2017 38.87 39.15 38.80 38.99 28,047 +0.05(+0.12%)
Jun 08, 2017 38.98 38.99 38.80 38.94 45,545 +0.09(+0.24%)
Jun 07, 2017 38.95 38.95 38.79 38.85 62,616 +0.07(+0.17%)
Jun 06, 2017 38.90 38.90 38.78 38.79 46,551 -0.20(-0.51%)
Jun 05, 2017 39.18 39.18 38.99 38.99 384,164 -0.08(-0.19%)
Jun 02, 2017 39.11 39.15 38.98 39.06 30,780 +0.08(+0.21%)
Jun 01, 2017 38.75 38.98 38.64 38.98 36,812 +0.41(+1.05%)
May 31, 2017 38.60 38.60 38.36 38.57 23,182 +0.08(+0.21%)
May 30, 2017 38.49 38.53 38.43 38.49 17,186 -0.04(-0.11%)
May 26, 2017 38.55 38.57 38.46 38.54 28,034 +0.01(+0.02%)
May 25, 2017 38.43 38.57 38.29 38.53 35,352 +0.27(+0.70%)
May 24, 2017 38.23 38.32 38.19 38.26 47,202 +0.05(+0.12%)
May 23, 2017 38.30 38.30 38.10 38.22 35,334 +0.03(+0.09%)
May 22, 2017 38.09 38.21 38.03 38.19 51,113 +0.26(+0.68%)
May 19, 2017 37.80 38.04 37.78 37.93 33,269 +0.23(+0.61%)
May 18, 2017 37.50 37.79 37.45 37.70 85,131 +0.16(+0.42%)
May 17, 2017 37.88 37.88 37.54 37.54 50,103 -0.61(-1.60%)
May 16, 2017 38.29 38.32 38.07 38.15 35,699 -0.07(-0.18%)
May 15, 2017 38.10 38.25 38.10 38.22 55,832 +0.25(+0.66%)
May 12, 2017 38.00 38.03 37.95 37.97 27,937 -0.16(-0.43%)
May 11, 2017 38.31 38.31 37.91 38.13 41,823 -0.11(-0.30%)
May 10, 2017 38.21 38.28 38.14 38.25 41,767 +0.02(+0.05%)
May 09, 2017 38.34 38.34 38.15 38.23 29,581 +0.00(+0.00%)
May 08, 2017 38.31 38.31 38.16 38.23 63,461 -0.08(-0.22%)
May 05, 2017 38.30 38.32 38.16 38.31 126,190 +0.15(+0.40%)
May 04, 2017 38.17 38.18 37.97 38.16 108,754 +0.13(+0.34%)
May 03, 2017 38.06 38.09 37.91 38.03 34,948 -0.07(-0.17%)
May 02, 2017 38.21 38.21 38.03 38.10 29,411 -0.03(-0.07%)
May 01, 2017 38.03 38.19 37.99 38.12 71,430 +0.02(+0.06%)
Apr 28, 2017 38.23 38.23 38.06 38.10 31,892 -0.20(-0.51%)
Apr 27, 2017 38.30 38.39 38.21 38.30 61,894 +0.05(+0.13%)
Apr 26, 2017 38.26 38.39 38.21 38.25 71,283 +0.06(+0.14%)
Apr 25, 2017 38.14 38.28 38.12 38.19 93,145 +0.15(+0.39%)
Apr 24, 2017 38.07 38.11 37.94 38.05 33,305 +0.45(+1.19%)
Apr 21, 2017 37.69 37.69 37.56 37.60 30,758 -0.09(-0.24%)
Apr 20, 2017 37.43 37.71 37.36 37.69 534,757 +0.41(+1.11%)
Apr 19, 2017 37.41 37.46 37.26 37.28 35,482 +0.03(+0.08%)
Apr 18, 2017 37.25 37.29 37.10 37.25 47,009 -0.01(-0.02%)
Apr 17, 2017 36.97 37.27 36.97 37.26 23,921 +0.25(+0.68%)
Apr 13, 2017 37.16 37.23 36.98 37.00 25,202 -0.21(-0.57%)
Apr 12, 2017 37.37 37.39 37.15 37.21 30,955 -0.21(-0.57%)
Apr 11, 2017 37.40 37.43 37.16 37.43 32,368 +0.02(+0.06%)
Apr 10, 2017 37.45 37.55 37.30 37.40 61,917 +0.04(+0.09%)
Apr 07, 2017 37.34 37.46 37.26 37.37 65,016 -0.02(-0.06%)
Apr 06, 2017 37.28 37.46 37.21 37.39 38,432 +0.19(+0.50%)
Apr 05, 2017 37.49 37.64 37.21 37.21 65,224 -0.15(-0.40%)
Apr 04, 2017 37.32 37.43 37.30 37.36 56,289 -0.05(-0.13%)
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.