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

65.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.13 43.42 42.99 42.99 57,838 +0.23(+0.53%)
Oct 30, 2018 42.01 42.76 41.89 42.76 159,928 +0.79(+1.89%)
Oct 29, 2018 42.55 42.79 41.56 41.97 133,259 +0.00(+0.00%)
Oct 26, 2018 41.99 42.43 41.54 41.97 124,896 -0.56(-1.32%)
Oct 25, 2018 41.99 42.81 41.99 42.53 141,876 +0.49(+1.16%)
Oct 24, 2018 43.36 43.36 42.03 42.04 76,785 -1.22(-2.82%)
Oct 23, 2018 43.29 43.44 42.57 43.26 143,155 -0.34(-0.79%)
Oct 22, 2018 43.97 43.97 43.55 43.60 102,584 -0.24(-0.56%)
Oct 19, 2018 44.19 44.25 43.71 43.85 73,520 -0.07(-0.16%)
Oct 18, 2018 44.51 44.53 43.78 43.92 184,756 -0.61(-1.36%)
Oct 17, 2018 44.64 44.64 44.11 44.53 297,225 -0.10(-0.22%)
Oct 16, 2018 44.02 44.62 43.77 44.62 140,137 +0.87(+2.00%)
Oct 15, 2018 43.59 44.06 43.59 43.75 315,033 +0.03(+0.06%)
Oct 12, 2018 44.04 44.11 43.23 43.72 130,267 +0.22(+0.50%)
Oct 11, 2018 44.25 44.46 43.33 43.50 174,852 -0.93(-2.09%)
Oct 10, 2018 45.77 45.77 44.43 44.43 74,753 -1.25(-2.74%)
Oct 09, 2018 45.76 45.99 45.69 45.69 39,212 -0.30(-0.65%)
Oct 08, 2018 46.06 46.06 45.64 45.98 49,219 +0.01(+0.02%)
Oct 05, 2018 46.32 46.35 45.75 45.97 55,765 -0.24(-0.52%)
Oct 04, 2018 46.64 46.64 46.01 46.22 44,907 -0.34(-0.74%)
Oct 03, 2018 46.70 46.74 46.49 46.56 121,638 +0.09(+0.19%)
Oct 02, 2018 46.68 46.68 46.38 46.47 109,406 -0.08(-0.18%)
Oct 01, 2018 47.04 47.04 46.49 46.55 115,045 -0.11(-0.23%)
Sep 28, 2018 46.57 46.80 46.56 46.66 70,621 +0.02(+0.04%)
Sep 27, 2018 46.80 46.88 46.63 46.64 70,026 -0.01(-0.03%)
Sep 26, 2018 47.07 47.07 46.66 46.66 97,705 -0.27(-0.57%)
Sep 25, 2018 47.23 47.23 46.88 46.92 91,593 -0.14(-0.31%)
Sep 24, 2018 47.32 47.32 46.97 47.07 94,495 -0.32(-0.67%)
Sep 21, 2018 47.60 47.60 47.38 47.38 58,648 +0.00(+0.01%)
Sep 20, 2018 47.37 47.44 47.22 47.38 121,809 +0.25(+0.54%)
Sep 19, 2018 47.29 47.35 47.09 47.13 343,400 -0.08(-0.17%)
Sep 18, 2018 47.19 47.28 46.97 47.21 76,700 +0.17(+0.36%)
Sep 17, 2018 47.26 47.46 47.01 47.04 53,004 -0.32(-0.69%)
Sep 14, 2018 47.33 47.40 47.21 47.36 118,405 +0.19(+0.40%)
Sep 13, 2018 47.27 47.28 47.11 47.17 78,751 +0.11(+0.23%)
Sep 12, 2018 47.18 47.18 46.90 47.07 62,891 -0.03(-0.06%)
Sep 11, 2018 46.82 47.20 46.82 47.09 72,451 +0.05(+0.12%)
Sep 10, 2018 47.15 47.15 47.00 47.04 52,419 +0.15(+0.33%)
Sep 07, 2018 46.95 47.05 46.76 46.89 70,400 -0.14(-0.30%)
Sep 06, 2018 47.17 47.21 46.90 47.03 60,876 -0.05(-0.10%)
Sep 05, 2018 46.85 47.12 46.85 47.07 81,025 +0.00(+0.00%)
Sep 04, 2018 47.02 47.10 46.87 47.07 102,785 +0.05(+0.11%)
Aug 31, 2018 47.02 47.02 47.02 0 +0.07(+0.15%)
Aug 30, 2018 47.01 47.11 46.83 46.94 98,134 -0.25(-0.53%)
Aug 29, 2018 47.20 47.25 46.98 47.20 38,903 +0.15(+0.33%)
Aug 28, 2018 47.25 47.25 46.96 47.04 76,463 -0.04(-0.08%)
Aug 27, 2018 47.06 47.19 46.95 47.08 177,122 +0.25(+0.54%)
Aug 24, 2018 46.70 46.87 46.64 46.83 63,160 +0.21(+0.44%)
Aug 23, 2018 46.79 46.79 46.54 46.62 56,407 -0.13(-0.27%)
Aug 22, 2018 46.94 46.94 46.70 46.75 141,096 -0.12(-0.25%)
Aug 21, 2018 46.82 46.96 46.76 46.86 118,849 +0.21(+0.44%)
Aug 20, 2018 46.68 46.69 46.50 46.66 59,545 +0.19(+0.41%)
Aug 17, 2018 46.30 46.52 46.22 46.47 63,937 +0.23(+0.51%)
Aug 16, 2018 46.13 46.40 46.04 46.23 64,306 +0.38(+0.83%)
Aug 15, 2018 46.00 46.00 45.60 45.85 87,729 -0.32(-0.69%)
Aug 14, 2018 45.96 46.22 45.91 46.17 51,169 +0.40(+0.87%)
Aug 13, 2018 46.08 46.09 45.69 45.78 118,569 -0.23(-0.49%)
Aug 10, 2018 46.19 46.19 45.87 46.00 41,315 -0.19(-0.41%)
Aug 09, 2018 46.34 46.41 46.19 46.19 139,314 -0.06(-0.14%)
Aug 08, 2018 46.35 46.35 46.15 46.25 50,935 -0.05(-0.12%)
Aug 07, 2018 46.16 46.41 46.16 46.31 105,533 +0.16(+0.34%)
Aug 06, 2018 46.02 46.20 45.99 46.15 172,130 +0.20(+0.43%)
Aug 03, 2018 45.92 45.98 45.78 45.95 59,086 +0.17(+0.36%)
Aug 02, 2018 45.34 45.83 45.34 45.78 62,793 +0.23(+0.49%)
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.