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 28, 2018 44.62 44.72 44.04 44.04 86,240 -0.41(-0.93%)
Feb 27, 2018 45.06 45.16 44.46 44.46 85,115 -0.47(-1.04%)
Feb 26, 2018 44.82 44.97 44.56 44.92 82,051 +0.36(+0.80%)
Feb 23, 2018 44.26 44.56 44.12 44.56 77,832 +0.60(+1.37%)
Feb 22, 2018 44.28 44.42 43.90 43.96 55,214 -0.12(-0.27%)
Feb 21, 2018 44.35 44.75 44.08 44.08 42,868 -0.16(-0.36%)
Feb 20, 2018 44.51 44.53 44.10 44.24 63,155 -0.31(-0.70%)
Feb 16, 2018 44.55 44.55 44.55 0 +0.15(+0.34%)
Feb 15, 2018 44.29 44.45 44.00 44.40 67,226 +0.40(+0.92%)
Feb 14, 2018 43.16 44.03 43.16 44.00 64,807 +0.67(+1.54%)
Feb 13, 2018 43.02 43.40 42.90 43.33 64,497 +0.19(+0.44%)
Feb 12, 2018 43.00 43.45 42.72 43.14 55,784 +0.56(+1.32%)
Feb 09, 2018 42.42 42.90 41.47 42.58 137,922 +0.37(+0.87%)
Feb 08, 2018 43.69 42.21 42.21 192,783 -1.48(-3.38%)
Feb 07, 2018 43.68 44.14 43.61 43.69 111,419 +0.10(+0.23%)
Feb 06, 2018 42.74 43.76 42.05 43.59 146,518 -0.14(-0.32%)
Feb 05, 2018 44.58 44.68 43.23 43.73 186,277 -1.10(-2.44%)
Feb 02, 2018 45.57 45.57 44.88 44.82 101,268 -0.86(-1.88%)
Feb 01, 2018 45.60 45.84 45.51 45.68 39,827 -0.01(-0.02%)
Jan 31, 2018 45.92 45.99 45.49 45.69 108,948 -0.11(-0.23%)
Jan 30, 2018 46.11 46.11 45.71 45.80 111,759 -0.38(-0.83%)
Jan 29, 2018 46.35 46.55 46.17 46.18 144,159 -0.31(-0.67%)
Jan 26, 2018 46.26 46.50 46.11 46.50 85,310 +0.46(+0.99%)
Jan 25, 2018 46.19 46.19 45.86 46.04 78,399 +0.06(+0.14%)
Jan 24, 2018 45.93 46.19 45.77 45.98 80,081 +0.01(+0.01%)
Jan 23, 2018 45.98 46.00 45.83 45.97 75,168 +0.06(+0.14%)
Jan 22, 2018 45.75 45.91 45.61 45.91 127,665 +0.21(+0.45%)
Jan 19, 2018 45.51 45.70 45.46 45.70 82,235 +0.37(+0.81%)
Jan 18, 2018 45.45 45.45 45.28 45.33 52,487 -0.08(-0.18%)
Jan 17, 2018 45.04 45.49 45.04 45.41 88,182 +0.42(+0.93%)
Jan 16, 2018 45.47 45.47 44.85 45.00 106,358 -0.21(-0.47%)
Jan 12, 2018 45.21 45.21 45.21 0 +0.27(+0.60%)
Jan 11, 2018 44.66 44.94 44.64 44.94 324,139 +0.38(+0.84%)
Jan 10, 2018 44.72 44.72 44.43 44.57 145,978 -0.13(-0.28%)
Jan 09, 2018 44.71 44.88 44.45 44.69 283,451 +0.11(+0.24%)
Jan 08, 2018 44.50 44.61 44.40 44.58 207,022 +0.13(+0.30%)
Jan 05, 2018 44.41 44.45 44.27 44.45 66,588 +0.24(+0.55%)
Jan 04, 2018 44.12 44.29 44.12 44.21 117,257 +0.20(+0.45%)
Jan 03, 2018 43.98 44.04 43.78 44.01 98,108 +0.21(+0.49%)
Jan 02, 2018 43.76 43.81 43.73 43.80 371,900 +0.14(+0.33%)
Dec 29, 2017 43.65 43.65 43.65 0 -0.18(-0.41%)
Dec 28, 2017 43.72 43.83 43.66 43.83 66,102 +0.13(+0.29%)
Dec 27, 2017 43.73 43.76 43.64 43.71 45,875 +0.04(+0.10%)
Dec 26, 2017 43.77 43.77 43.62 43.66 35,818 -0.03(-0.06%)
Dec 22, 2017 43.82 43.82 43.54 43.69 71,447 +0.03(+0.08%)
Dec 21, 2017 43.87 43.87 43.62 43.66 71,714 +0.00(+0.00%)
Dec 20, 2017 43.88 43.88 43.61 43.66 85,281 -0.02(-0.04%)
Dec 19, 2017 43.70 43.93 43.64 43.67 87,246 -0.10(-0.22%)
Dec 18, 2017 43.76 43.82 43.70 43.77 63,159 +0.30(+0.70%)
Dec 15, 2017 43.21 43.59 43.21 43.47 68,778 +0.43(+1.00%)
Dec 14, 2017 43.45 43.45 43.01 43.04 81,255 -0.28(-0.64%)
Dec 13, 2017 43.38 43.47 43.31 43.32 51,671 -0.03(-0.06%)
Dec 12, 2017 43.54 43.54 43.34 43.34 52,881 -0.07(-0.16%)
Dec 11, 2017 43.56 43.56 43.33 43.42 51,616 -0.01(-0.02%)
Dec 08, 2017 43.24 43.42 43.24 43.42 42,033 +0.22(+0.52%)
Dec 07, 2017 42.91 43.22 42.91 43.20 84,710 +0.21(+0.50%)
Dec 06, 2017 43.03 43.07 43.03 42.99 95,812 -0.02(-0.04%)
Dec 05, 2017 43.40 43.40 42.99 43.01 63,276 -0.27(-0.62%)
Dec 04, 2017 43.33 43.33 43.27 43.27 61,292 +0.12(+0.27%)
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.