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

66.03 +0.16 (+0.24%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.55 39.81 39.33 39.81 660,139 +0.39(+0.99%)
Dec 28, 2018 39.55 39.92 39.27 39.42 463,366 -0.10(-0.25%)
Dec 27, 2018 38.58 39.52 38.18 39.52 455,553 +0.41(+1.04%)
Dec 26, 2018 37.76 39.14 37.42 39.11 641,129 +1.58(+4.20%)
Dec 24, 2018 38.28 38.40 37.53 37.53 140,079 -1.02(-2.63%)
Dec 21, 2018 39.46 39.77 38.41 38.55 268,798 -0.59(-1.51%)
Dec 20, 2018 39.53 39.84 38.79 39.14 475,218 -0.66(-1.66%)
Dec 19, 2018 40.32 40.93 39.59 39.80 322,256 -0.55(-1.36%)
Dec 18, 2018 40.49 40.84 40.16 40.35 428,252 -0.01(-0.02%)
Dec 17, 2018 41.05 41.24 40.22 40.36 195,946 -0.87(-2.12%)
Dec 14, 2018 41.27 41.74 41.12 41.23 89,260 -0.54(-1.29%)
Dec 13, 2018 42.19 42.27 41.67 41.77 97,738 -0.34(-0.80%)
Dec 12, 2018 42.28 42.56 42.11 42.11 152,796 +0.27(+0.63%)
Dec 11, 2018 42.05 42.49 41.60 41.84 192,348 -0.03(-0.07%)
Dec 10, 2018 41.89 42.04 41.23 41.87 153,677 -0.15(-0.37%)
Dec 07, 2018 42.75 43.22 41.91 42.02 91,472 -0.85(-1.99%)
Dec 06, 2018 42.72 42.87 41.90 42.87 88,417 -0.27(-0.62%)
Dec 04, 2018 44.59 44.62 43.09 43.14 72,448 -1.42(-3.19%)
Dec 03, 2018 45.20 45.20 44.26 44.56 60,417 +0.36(+0.82%)
Nov 30, 2018 43.96 44.28 43.96 44.20 69,019 +0.29(+0.66%)
Nov 29, 2018 43.88 44.20 43.76 43.91 110,623 -0.17(-0.39%)
Nov 28, 2018 43.45 44.10 43.17 44.08 494,988 +0.82(+1.89%)
Nov 27, 2018 43.15 43.34 43.10 43.27 99,802 -0.16(-0.36%)
Nov 26, 2018 43.35 43.46 43.13 43.42 54,896 +0.58(+1.35%)
Nov 23, 2018 42.57 43.08 42.57 42.85 13,162 -0.11(-0.25%)
Nov 21, 2018 42.95 42.95 42.95 0 +0.33(+0.76%)
Nov 20, 2018 42.87 43.08 42.51 42.63 198,646 -0.67(-1.55%)
Nov 19, 2018 43.91 43.99 43.22 43.30 164,354 -0.62(-1.40%)
Nov 16, 2018 43.69 44.08 43.66 43.92 79,305 +0.16(+0.37%)
Nov 15, 2018 43.03 43.85 42.89 43.75 70,010 +0.42(+0.96%)
Nov 14, 2018 44.07 44.07 43.09 43.34 76,657 -0.37(-0.84%)
Nov 13, 2018 43.79 44.16 43.59 43.70 538,614 -0.03(-0.06%)
Nov 12, 2018 44.11 44.37 43.73 43.73 62,498 -0.60(-1.34%)
Nov 09, 2018 44.39 44.44 44.03 44.33 66,322 -0.23(-0.53%)
Nov 08, 2018 44.64 44.79 44.45 44.56 81,611 -0.17(-0.38%)
Nov 07, 2018 44.36 44.74 44.08 44.73 120,138 +0.68(+1.54%)
Nov 06, 2018 43.74 44.06 43.73 44.06 103,634 +0.37(+0.85%)
Nov 05, 2018 43.49 43.83 43.41 43.69 35,852 +0.16(+0.37%)
Nov 02, 2018 43.95 43.96 43.20 43.52 75,290 -0.08(-0.19%)
Nov 01, 2018 43.22 43.67 43.10 43.60 76,807 +0.61(+1.43%)
Oct 31, 2018 43.13 43.42 42.99 42.99 57,837 +0.23(+0.53%)
Oct 30, 2018 42.01 42.76 41.89 42.76 159,925 +0.79(+1.89%)
Oct 29, 2018 42.55 42.79 41.56 41.97 133,257 +0.00(+0.00%)
Oct 26, 2018 41.99 42.43 41.54 41.97 124,894 -0.56(-1.32%)
Oct 25, 2018 41.99 42.81 41.99 42.53 141,873 +0.49(+1.16%)
Oct 24, 2018 43.36 43.36 42.03 42.04 76,783 -1.22(-2.82%)
Oct 23, 2018 43.29 43.44 42.57 43.26 143,152 -0.34(-0.79%)
Oct 22, 2018 43.98 43.98 43.55 43.60 102,582 -0.24(-0.56%)
Oct 19, 2018 44.19 44.26 43.71 43.85 73,519 -0.07(-0.16%)
Oct 18, 2018 44.51 44.53 43.78 43.92 184,752 -0.61(-1.36%)
Oct 17, 2018 44.64 44.64 44.11 44.53 297,219 -0.10(-0.22%)
Oct 16, 2018 44.02 44.62 43.77 44.62 140,134 +0.88(+2.00%)
Oct 15, 2018 43.59 44.06 43.59 43.75 315,026 +0.03(+0.06%)
Oct 12, 2018 44.05 44.11 43.23 43.72 130,265 +0.22(+0.50%)
Oct 11, 2018 44.25 44.46 43.33 43.50 174,849 -0.93(-2.09%)
Oct 10, 2018 45.77 45.77 44.43 44.43 74,752 -1.25(-2.74%)
Oct 09, 2018 45.76 45.99 45.69 45.69 39,211 -0.30(-0.65%)
Oct 08, 2018 46.06 46.06 45.64 45.98 49,218 +0.01(+0.02%)
Oct 05, 2018 46.32 46.35 45.75 45.98 55,764 -0.24(-0.52%)
Oct 04, 2018 46.64 46.64 46.01 46.22 44,906 -0.34(-0.74%)
Oct 03, 2018 46.71 46.74 46.49 46.56 121,635 +0.09(+0.19%)
Oct 02, 2018 46.68 46.68 46.38 46.47 109,403 -0.08(-0.18%)
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.