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 (%)
Jul 31, 2023 62.13 62.29 62.02 62.16 51,160 +0.09(+0.14%)
Jul 28, 2023 62.27 62.29 61.89 62.07 26,924 +0.25(+0.40%)
Jul 27, 2023 62.56 62.59 61.82 61.82 18,464 -0.52(-0.84%)
Jul 26, 2023 62.07 62.49 62.07 62.34 56,366 +0.16(+0.25%)
Jul 25, 2023 61.97 62.40 61.97 62.19 26,003 +0.05(+0.08%)
Jul 24, 2023 62.09 62.23 62.09 62.14 73,064 +0.04(+0.07%)
Jul 21, 2023 62.15 62.26 61.99 62.10 16,563 +0.11(+0.17%)
Jul 20, 2023 61.91 62.04 61.80 61.99 21,308 +0.03(+0.04%)
Jul 19, 2023 61.74 62.07 61.74 61.96 29,679 +0.29(+0.47%)
Jul 18, 2023 61.34 61.88 61.34 61.68 44,569 +0.30(+0.48%)
Jul 17, 2023 61.06 61.56 61.06 61.38 19,976 +0.19(+0.31%)
Jul 14, 2023 61.45 61.45 61.07 61.19 23,497 -0.29(-0.46%)
Jul 13, 2023 61.33 61.54 61.29 61.48 23,165 +0.33(+0.55%)
Jul 12, 2023 61.37 61.38 61.12 61.14 36,821 +0.24(+0.39%)
Jul 11, 2023 60.42 60.98 60.42 60.91 32,287 +0.63(+1.04%)
Jul 10, 2023 59.84 60.47 59.84 60.28 21,416 +0.41(+0.69%)
Jul 07, 2023 59.69 60.34 59.69 59.87 27,181 +0.13(+0.21%)
Jul 06, 2023 59.78 59.84 59.46 59.74 18,624 -0.72(-1.18%)
Jul 05, 2023 60.33 60.46 60.12 60.46 182,571 -0.22(-0.36%)
Jul 03, 2023 60.43 60.67 60.43 60.67 11,490 +0.23(+0.37%)
Jun 30, 2023 60.40 60.56 60.40 60.45 62,483 +0.05(+0.08%)
Jun 29, 2023 60.22 60.44 60.22 60.40 27,564 +0.10(+0.16%)
Jun 28, 2023 60.22 60.36 60.18 60.30 21,599 +0.01(+0.02%)
Jun 27, 2023 60.15 60.30 60.13 60.29 16,462 +0.07(+0.11%)
Jun 26, 2023 60.03 60.22 60.02 60.22 11,092 +0.22(+0.37%)
Jun 23, 2023 60.10 60.10 59.99 60.00 44,614 -0.16(-0.27%)
Jun 22, 2023 60.12 60.16 60.05 60.16 26,910 -0.04(-0.07%)
Jun 21, 2023 60.10 60.23 60.02 60.20 24,816 -0.02(-0.03%)
Jun 20, 2023 60.19 60.22 60.12 60.22 22,215 -0.11(-0.18%)
Jun 16, 2023 60.30 60.37 60.24 60.33 32,348 +0.00(+0.00%)
Jun 15, 2023 60.05 60.33 60.05 60.33 52,311 +0.25(+0.42%)
Jun 14, 2023 60.13 60.18 59.96 60.08 246,486 -0.01(-0.02%)
Jun 13, 2023 60.02 60.13 59.90 60.09 32,062 +0.12(+0.20%)
Jun 12, 2023 59.95 60.00 59.84 59.97 58,364 +0.13(+0.22%)
Jun 09, 2023 59.86 59.91 59.81 59.84 51,184 -0.00(-0.01%)
Jun 08, 2023 59.82 59.89 59.77 59.84 40,911 +0.01(+0.02%)
Jun 07, 2023 59.77 60.00 59.77 59.83 102,935 +0.10(+0.16%)
Jun 06, 2023 59.66 59.77 59.65 59.74 69,706 +0.01(+0.02%)
Jun 05, 2023 59.70 59.73 59.62 59.73 48,160 +0.07(+0.11%)
Jun 02, 2023 59.49 59.81 59.41 59.66 139,434 +0.17(+0.28%)
Jun 01, 2023 59.09 59.56 58.82 59.49 119,565 +0.61(+1.03%)
May 31, 2023 59.15 59.15 58.71 58.88 90,480 -0.58(-0.97%)
May 30, 2023 59.71 59.71 59.32 59.46 21,481 -0.15(-0.26%)
May 26, 2023 59.25 59.69 59.25 59.62 16,067 +0.38(+0.64%)
May 25, 2023 59.23 59.35 58.85 59.24 42,008 +0.01(+0.01%)
May 24, 2023 59.53 59.53 59.17 59.23 47,146 -0.58(-0.96%)
May 23, 2023 60.16 60.35 59.77 59.80 27,903 -0.65(-1.07%)
May 22, 2023 60.46 60.67 60.27 60.45 26,798 -0.00(-0.00%)
May 19, 2023 60.72 60.79 60.28 60.45 30,242 -0.13(-0.21%)
May 18, 2023 60.05 60.64 59.98 60.58 51,260 +0.43(+0.72%)
May 17, 2023 59.77 60.23 59.60 60.15 52,839 +0.62(+1.04%)
May 16, 2023 60.13 60.13 59.50 59.53 26,586 -0.72(-1.20%)
May 15, 2023 60.10 60.34 59.89 60.25 18,347 +0.24(+0.41%)
May 12, 2023 60.17 60.27 59.67 60.01 27,349 +0.03(+0.05%)
May 11, 2023 60.15 60.15 59.78 59.98 40,156 -0.22(-0.37%)
May 10, 2023 60.62 60.62 59.73 60.21 54,803 -0.07(-0.11%)
May 09, 2023 60.17 60.38 59.99 60.27 26,038 -0.16(-0.26%)
May 08, 2023 60.58 60.58 60.28 60.43 24,133 -0.03(-0.05%)
May 05, 2023 60.03 60.64 60.03 60.46 31,356 +0.91(+1.53%)
May 04, 2023 59.95 60.03 59.45 59.55 34,142 -0.73(-1.21%)
May 03, 2023 60.60 60.85 60.10 60.28 19,232 -0.20(-0.32%)
May 02, 2023 61.08 61.08 59.96 60.48 24,436 -0.78(-1.28%)
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.