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

65.95 +0.08 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.06 43.71 42.52 43.48 386,760 -1.37(-3.06%)
Feb 27, 2020 45.22 45.96 44.61 44.85 94,402 -1.26(-2.73%)
Feb 26, 2020 46.66 47.13 46.08 46.11 53,699 -0.41(-0.88%)
Feb 25, 2020 48.25 48.25 46.44 46.52 150,498 -1.55(-3.23%)
Feb 24, 2020 48.07 48.34 47.84 48.07 46,425 -1.37(-2.78%)
Feb 21, 2020 49.66 49.66 49.35 49.44 38,307 -0.50(-0.99%)
Feb 20, 2020 49.85 50.09 49.62 49.94 33,853 -0.05(-0.11%)
Feb 19, 2020 49.92 50.07 49.92 49.99 36,446 +0.23(+0.47%)
Feb 18, 2020 49.71 49.89 49.61 49.76 40,749 -0.15(-0.31%)
Feb 14, 2020 49.98 49.98 49.79 49.91 39,934 +0.05(+0.10%)
Feb 13, 2020 49.53 49.97 49.53 49.86 36,584 +0.07(+0.13%)
Feb 12, 2020 49.71 49.85 49.71 49.80 27,294 +0.27(+0.54%)
Feb 11, 2020 49.44 49.69 49.44 49.53 30,600 +0.29(+0.58%)
Feb 10, 2020 48.95 49.24 48.95 49.24 17,493 +0.18(+0.36%)
Feb 07, 2020 49.28 49.28 49.00 49.07 21,390 -0.43(-0.86%)
Feb 06, 2020 49.64 49.64 49.45 49.49 47,740 +0.00(+0.00%)
Feb 05, 2020 49.31 49.52 49.27 49.49 31,500 +0.57(+1.16%)
Feb 04, 2020 48.84 49.12 48.84 48.93 30,632 +0.60(+1.25%)
Feb 03, 2020 48.18 48.57 48.18 48.32 47,014 +0.36(+0.74%)
Jan 31, 2020 48.71 48.71 47.96 47.96 40,174 -0.95(-1.94%)
Jan 30, 2020 48.40 48.92 48.30 48.91 38,122 +0.16(+0.34%)
Jan 29, 2020 48.95 49.02 48.75 48.75 32,285 -0.14(-0.28%)
Jan 28, 2020 48.64 49.04 48.59 48.89 51,717 +0.48(+0.99%)
Jan 27, 2020 48.30 48.65 48.26 48.41 65,312 -0.73(-1.50%)
Jan 24, 2020 49.67 49.67 48.92 49.14 112,598 -0.49(-0.98%)
Jan 23, 2020 49.36 49.63 49.16 49.63 70,145 +0.12(+0.23%)
Jan 22, 2020 49.61 49.76 49.48 49.51 42,752 +0.05(+0.10%)
Jan 21, 2020 49.46 49.62 49.45 49.47 43,057 -0.19(-0.38%)
Jan 17, 2020 49.58 49.67 49.58 49.65 45,929 +0.11(+0.23%)
Jan 16, 2020 49.26 49.54 49.26 49.54 34,358 +0.46(+0.93%)
Jan 15, 2020 49.20 49.25 48.98 49.08 31,093 +0.08(+0.16%)
Jan 14, 2020 48.96 49.15 48.93 49.01 45,371 +0.05(+0.10%)
Jan 13, 2020 48.69 48.96 48.69 48.96 51,127 +0.32(+0.65%)
Jan 10, 2020 48.83 48.87 48.59 48.64 27,579 -0.12(-0.24%)
Jan 09, 2020 48.66 48.79 48.64 48.76 35,234 +0.27(+0.57%)
Jan 08, 2020 48.33 48.69 48.33 48.48 84,295 +0.16(+0.32%)
Jan 07, 2020 48.33 48.42 48.23 48.32 128,720 -0.07(-0.15%)
Jan 06, 2020 48.06 48.40 48.06 48.40 91,421 -0.02(-0.04%)
Jan 03, 2020 48.21 48.45 48.21 48.42 40,182 -0.21(-0.43%)
Jan 02, 2020 48.59 48.69 48.34 48.62 44,052 +0.20(+0.41%)
Dec 31, 2019 48.24 48.46 48.24 48.42 29,648 +0.12(+0.26%)
Dec 30, 2019 48.38 48.45 48.25 48.30 29,236 -0.18(-0.37%)
Dec 27, 2019 48.53 48.58 48.41 48.48 28,562 -0.01(-0.02%)
Dec 26, 2019 48.49 48.52 48.41 48.49 17,920 +0.10(+0.20%)
Dec 24, 2019 48.42 48.48 48.37 48.40 10,860 +0.00(+0.00%)
Dec 23, 2019 48.56 48.56 48.39 48.39 28,780 -0.08(-0.17%)
Dec 20, 2019 48.32 48.50 48.32 48.48 94,918 +0.32(+0.66%)
Dec 19, 2019 48.07 48.22 48.05 48.16 53,311 +0.10(+0.20%)
Dec 18, 2019 48.13 48.15 48.02 48.06 30,862 -0.04(-0.08%)
Dec 17, 2019 48.06 48.15 48.04 48.10 27,406 +0.09(+0.18%)
Dec 16, 2019 47.96 48.15 47.96 48.01 59,326 +0.27(+0.57%)
Dec 13, 2019 47.79 47.97 47.68 47.74 54,786 -0.07(-0.14%)
Dec 12, 2019 47.37 47.87 47.37 47.81 66,149 +0.45(+0.96%)
Dec 11, 2019 47.30 47.39 47.22 47.35 43,855 +0.14(+0.30%)
Dec 10, 2019 47.31 47.37 47.19 47.21 28,594 -0.10(-0.21%)
Dec 09, 2019 47.42 47.46 47.31 47.31 21,585 -0.16(-0.34%)
Dec 06, 2019 47.36 47.58 47.36 47.47 25,160 +0.38(+0.81%)
Dec 05, 2019 47.05 47.13 46.92 47.09 31,435 +0.10(+0.21%)
Dec 04, 2019 46.88 47.12 46.88 46.99 36,732 +0.29(+0.62%)
Dec 03, 2019 46.65 46.71 46.42 46.70 41,024 -0.34(-0.72%)
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.