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 (%)
May 31, 2022 65.77 65.78 65.61 65.67 27,100 -0.19(-0.28%)
May 27, 2022 65.61 65.85 65.61 65.85 25,103 +0.37(+0.56%)
May 26, 2022 65.30 65.52 65.30 65.48 55,819 +0.33(+0.50%)
May 25, 2022 64.96 65.22 64.96 65.16 125,658 +0.09(+0.14%)
May 24, 2022 65.05 65.07 64.78 65.07 52,289 +0.04(+0.06%)
May 23, 2022 65.06 65.13 64.97 65.03 27,671 +0.12(+0.19%)
May 20, 2022 65.02 65.02 64.53 64.91 150,377 +0.03(+0.05%)
May 19, 2022 64.73 64.95 64.70 64.87 46,727 -0.02(-0.03%)
May 18, 2022 65.25 65.25 64.86 64.89 25,492 -0.60(-0.92%)
May 17, 2022 65.48 65.51 65.33 65.50 27,808 +0.30(+0.45%)
May 16, 2022 65.23 65.32 65.12 65.20 122,979 -0.05(-0.08%)
May 13, 2022 65.11 65.31 65.11 65.26 31,476 +0.38(+0.58%)
May 12, 2022 64.73 65.02 64.66 64.88 50,641 +0.02(+0.03%)
May 11, 2022 65.04 65.27 64.85 64.86 26,247 -0.17(-0.26%)
May 10, 2022 65.32 65.32 64.86 65.03 49,683 -0.07(-0.11%)
May 09, 2022 65.24 65.32 65.04 65.10 92,716 -0.39(-0.59%)
May 06, 2022 65.48 65.57 65.32 65.49 41,333 -0.08(-0.12%)
May 05, 2022 66.01 66.01 65.49 65.57 26,323 -0.52(-0.79%)
May 04, 2022 65.61 66.12 65.61 66.09 30,937 +0.43(+0.66%)
May 03, 2022 65.55 65.76 65.55 65.66 30,126 +0.13(+0.19%)
May 02, 2022 65.69 65.96 64.39 65.53 25,385 +0.15(+0.23%)
Apr 29, 2022 67.11 67.40 65.34 65.38 22,676 -2.04(-3.03%)
Apr 28, 2022 67.01 67.68 66.18 67.42 14,252 +1.04(+1.56%)
Apr 27, 2022 66.23 67.03 66.07 66.38 41,386 +0.13(+0.19%)
Apr 26, 2022 67.44 67.49 66.17 66.26 52,700 -1.45(-2.15%)
Apr 25, 2022 67.16 67.71 66.39 67.71 44,938 +0.13(+0.20%)
Apr 22, 2022 69.06 69.06 67.47 67.58 20,163 -1.87(-2.69%)
Apr 21, 2022 70.86 70.96 69.42 69.45 15,121 -1.06(-1.50%)
Apr 20, 2022 70.30 70.79 70.23 70.50 24,421 +0.62(+0.88%)
Apr 19, 2022 68.98 69.96 68.98 69.89 31,620 +1.12(+1.63%)
Apr 18, 2022 68.84 69.10 68.47 68.77 17,639 -0.23(-0.34%)
Apr 14, 2022 69.58 69.76 69.00 69.00 20,498 -0.47(-0.67%)
Apr 13, 2022 68.90 69.52 68.87 69.47 30,550 +0.69(+1.00%)
Apr 12, 2022 69.44 69.69 68.65 68.78 30,457 -0.24(-0.35%)
Apr 11, 2022 69.48 69.65 69.01 69.01 16,298 -0.64(-0.92%)
Apr 08, 2022 69.52 70.09 69.51 69.65 14,467 +0.09(+0.13%)
Apr 07, 2022 69.05 69.84 68.87 69.56 21,016 +0.31(+0.45%)
Apr 06, 2022 69.04 69.32 68.86 69.25 31,613 -0.20(-0.29%)
Apr 05, 2022 70.29 70.29 69.42 69.45 12,999 -0.64(-0.92%)
Apr 04, 2022 69.97 70.11 69.67 70.09 13,237 +0.05(+0.07%)
Apr 01, 2022 70.04 70.07 69.47 70.04 20,671 +0.20(+0.28%)
Mar 31, 2022 70.70 70.86 69.82 69.85 18,674 -0.87(-1.23%)
Mar 30, 2022 70.96 71.08 70.48 70.71 46,320 -0.40(-0.56%)
Mar 29, 2022 70.64 71.19 70.58 71.11 22,165 +0.93(+1.32%)
Mar 28, 2022 70.01 70.23 69.55 70.18 16,341 +0.18(+0.26%)
Mar 25, 2022 69.76 70.06 69.53 70.00 15,156 +0.46(+0.66%)
Mar 24, 2022 68.88 69.56 68.88 69.54 22,879 +0.72(+1.04%)
Mar 23, 2022 69.44 69.44 68.82 68.83 41,605 -0.89(-1.27%)
Mar 22, 2022 69.52 69.83 69.52 69.71 66,209 +0.49(+0.71%)
Mar 21, 2022 69.18 69.53 68.87 69.22 12,204 -0.11(-0.16%)
Mar 18, 2022 68.55 69.37 68.50 69.34 17,713 +0.54(+0.78%)
Mar 17, 2022 67.79 68.82 67.76 68.80 69,543 +0.80(+1.18%)
Mar 16, 2022 67.50 68.01 66.91 68.00 37,738 +1.18(+1.76%)
Mar 15, 2022 66.06 66.91 66.06 66.82 33,367 +1.10(+1.68%)
Mar 14, 2022 66.06 66.65 65.51 65.71 26,733 -0.09(-0.14%)
Mar 11, 2022 66.92 67.04 65.81 65.81 36,931 -0.64(-0.97%)
Mar 10, 2022 65.96 66.53 65.78 66.45 9,173 -0.19(-0.29%)
Mar 09, 2022 66.33 67.01 66.31 66.64 34,819 +1.34(+2.05%)
Mar 08, 2022 66.02 66.55 65.30 65.30 23,515 -0.67(-1.01%)
Mar 07, 2022 67.62 67.62 65.97 65.97 19,859 -1.84(-2.71%)
Mar 04, 2022 67.41 67.83 67.08 67.81 30,257 -0.32(-0.47%)
Mar 03, 2022 68.52 68.62 67.90 68.13 13,697 -0.09(-0.14%)
Mar 02, 2022 67.25 68.47 67.25 68.22 19,380 +1.35(+2.01%)
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.