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

64.23 +0.14 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.40 30.40 29.95 29.95 33,803 -0.18(-0.61%)
Feb 26, 2016 30.24 30.31 30.13 30.13 18,806 +0.00(+0.00%)
Feb 25, 2016 29.87 30.13 29.85 30.13 16,490 +0.34(+1.14%)
Feb 24, 2016 29.35 29.79 29.25 29.79 15,773 +0.15(+0.50%)
Feb 23, 2016 29.86 29.86 29.62 29.65 14,606 -0.20(-0.67%)
Feb 22, 2016 29.85 29.93 29.80 29.85 4,860 +0.37(+1.27%)
Feb 19, 2016 29.29 29.47 29.29 29.47 18,137 -0.05(-0.17%)
Feb 18, 2016 29.60 29.60 29.46 29.52 20,106 -0.05(-0.16%)
Feb 17, 2016 29.41 29.58 29.32 29.57 19,358 +0.47(+1.62%)
Feb 16, 2016 28.96 29.10 28.75 29.10 6,712 +0.56(+1.95%)
Feb 12, 2016 28.30 28.54 28.54 28.54 31,815 +0.56(+1.99%)
Feb 11, 2016 28.00 28.10 27.86 27.98 12,439 -0.45(-1.59%)
Feb 10, 2016 28.64 28.70 28.43 28.44 9,002 +0.06(+0.23%)
Feb 09, 2016 28.16 28.55 28.16 28.37 7,493 +0.09(+0.33%)
Feb 08, 2016 28.35 28.45 27.98 28.28 15,301 -0.50(-1.75%)
Feb 05, 2016 29.09 29.18 28.75 28.78 8,640 -0.48(-1.64%)
Feb 04, 2016 28.93 29.36 28.93 29.26 6,860 +0.23(+0.78%)
Feb 03, 2016 29.05 29.09 28.66 29.04 14,758 +0.04(+0.14%)
Feb 02, 2016 29.43 29.43 28.91 29.00 13,901 -0.60(-2.04%)
Feb 01, 2016 29.17 29.60 29.17 29.60 87,726 +0.16(+0.56%)
Jan 29, 2016 29.08 29.44 29.03 29.44 12,721 +0.76(+2.66%)
Jan 28, 2016 28.85 28.85 28.49 28.67 17,087 +0.00(+0.01%)
Jan 27, 2016 28.86 29.15 28.50 28.67 18,104 -0.20(-0.68%)
Jan 26, 2016 28.57 28.88 28.57 28.87 16,187 +0.46(+1.61%)
Jan 25, 2016 28.69 28.74 28.41 28.41 22,420 -0.48(-1.66%)
Jan 22, 2016 28.64 28.93 28.64 28.89 21,347 +0.44(+1.56%)
Jan 21, 2016 28.39 28.62 28.23 28.44 25,657 +0.10(+0.35%)
Jan 20, 2016 28.12 28.51 27.59 28.35 54,931 -0.28(-0.96%)
Jan 19, 2016 28.97 28.61 28.32 28.62 31,189 +0.01(+0.04%)
Jan 15, 2016 28.65 28.61 28.61 28.61 26,646 -0.47(-1.63%)
Jan 14, 2016 28.74 29.20 28.57 29.08 24,782 +0.31(+1.08%)
Jan 13, 2016 29.59 29.59 28.70 28.77 21,597 -0.73(-2.46%)
Jan 12, 2016 29.57 29.57 29.14 29.50 14,857 +0.23(+0.77%)
Jan 11, 2016 29.56 29.56 29.00 29.27 15,970 -0.10(-0.33%)
Jan 08, 2016 29.72 29.74 29.32 29.37 34,029 -0.35(-1.17%)
Jan 07, 2016 29.65 29.91 29.58 29.72 14,847 -0.55(-1.81%)
Jan 06, 2016 30.52 30.52 30.24 30.26 15,916 -0.47(-1.53%)
Jan 05, 2016 30.86 30.86 30.59 30.74 21,694 +0.12(+0.39%)
Jan 04, 2016 30.52 30.62 30.41 30.62 25,817 -0.52(-1.66%)
Dec 31, 2015 31.47 31.13 31.13 31.13 18,262 -0.28(-0.88%)
Dec 30, 2015 31.54 31.60 31.41 31.41 307,508 -0.25(-0.78%)
Dec 29, 2015 31.64 31.66 31.53 31.66 46,663 +0.33(+1.06%)
Dec 28, 2015 31.33 31.34 31.21 31.32 22,397 -0.14(-0.43%)
Dec 24, 2015 31.39 31.46 31.46 31.46 11,538 +0.06(+0.19%)
Dec 23, 2015 31.36 31.42 31.28 31.40 14,606 +0.27(+0.87%)
Dec 22, 2015 30.85 31.13 30.75 31.13 18,021 +0.54(+1.75%)
Dec 21, 2015 30.78 30.79 30.54 30.59 18,666 +0.03(+0.09%)
Dec 18, 2015 30.76 30.85 30.57 30.57 11,382 -0.48(-1.56%)
Dec 17, 2015 31.63 31.63 31.05 31.05 16,333 -0.45(-1.43%)
Dec 16, 2015 31.30 31.50 31.08 31.50 18,303 +0.47(+1.51%)
Dec 15, 2015 31.04 31.14 30.97 31.04 5,868 +0.44(+1.44%)
Dec 14, 2015 30.91 30.91 30.48 30.59 11,627 -0.12(-0.39%)
Dec 11, 2015 31.11 31.11 30.72 30.72 13,014 -0.55(-1.77%)
Dec 10, 2015 31.14 31.38 31.14 31.27 19,511 +0.07(+0.22%)
Dec 09, 2015 31.72 31.72 31.12 31.20 16,023 -0.29(-0.94%)
Dec 08, 2015 31.58 31.62 31.39 31.50 16,477 -0.21(-0.66%)
Dec 07, 2015 31.75 31.75 31.60 31.70 36,021 -0.19(-0.59%)
Dec 04, 2015 31.53 31.93 31.53 31.89 10,339 +0.57(+1.81%)
Dec 03, 2015 31.75 31.76 31.26 31.32 13,243 -0.49(-1.54%)
Dec 02, 2015 32.30 32.30 31.79 31.82 11,021 -0.34(-1.05%)
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.