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

66.10 +0.23 (+0.35%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.82 44.82 44.24 44.31 68,062 -0.51(-1.14%)
May 30, 2018 44.51 44.93 44.50 44.82 76,503 +0.59(+1.33%)
May 29, 2018 44.38 44.53 44.02 44.23 65,684 -0.44(-0.99%)
May 25, 2018 44.67 44.67 44.67 0 -0.09(-0.20%)
May 24, 2018 44.72 44.79 44.44 44.77 50,180 +0.04(+0.10%)
May 23, 2018 44.59 44.72 44.45 44.72 53,978 +0.06(+0.14%)
May 22, 2018 44.75 44.99 44.65 44.66 104,869 -0.22(-0.48%)
May 21, 2018 44.84 44.97 44.79 44.87 78,028 +0.27(+0.60%)
May 18, 2018 44.62 44.65 44.52 44.60 52,797 -0.01(-0.01%)
May 17, 2018 44.62 44.77 44.49 44.61 58,979 +0.08(+0.18%)
May 16, 2018 44.42 44.65 44.36 44.53 70,372 +0.20(+0.46%)
May 15, 2018 44.32 44.37 44.20 44.33 84,286 -0.09(-0.20%)
May 14, 2018 44.65 44.65 44.37 44.42 79,706 -0.07(-0.16%)
May 11, 2018 44.52 44.64 44.42 44.49 73,679 +0.09(+0.20%)
May 10, 2018 44.35 44.51 44.19 44.40 149,173 +0.27(+0.61%)
May 09, 2018 44.01 44.18 43.78 44.13 53,592 +0.29(+0.66%)
May 08, 2018 43.74 43.96 43.61 43.84 79,771 +0.07(+0.16%)
May 07, 2018 43.55 43.91 43.55 43.77 45,532 +0.12(+0.27%)
May 04, 2018 43.16 43.82 42.95 43.65 45,799 +0.50(+1.16%)
May 03, 2018 43.11 43.26 42.67 43.15 57,692 -0.10(-0.23%)
May 02, 2018 43.61 43.65 43.19 43.25 116,726 -0.35(-0.80%)
May 01, 2018 43.43 43.61 43.16 43.60 95,505 -0.05(-0.12%)
Apr 30, 2018 44.20 44.20 43.62 43.65 56,582 -0.36(-0.82%)
Apr 27, 2018 44.10 44.10 43.88 44.01 99,254 +0.02(+0.04%)
Apr 26, 2018 44.01 44.12 43.75 44.00 43,122 +0.15(+0.35%)
Apr 25, 2018 43.84 43.98 43.51 43.84 116,038 +0.09(+0.21%)
Apr 24, 2018 44.49 44.49 43.45 43.75 73,078 -0.45(-1.02%)
Apr 23, 2018 44.14 44.39 44.02 44.20 55,012 +0.06(+0.14%)
Apr 20, 2018 44.41 44.42 44.02 44.14 101,232 -0.25(-0.57%)
Apr 19, 2018 44.34 44.57 44.22 44.39 134,899 -0.20(-0.44%)
Apr 18, 2018 44.48 44.77 44.48 44.59 114,958 +0.12(+0.26%)
Apr 17, 2018 44.47 44.55 44.34 44.47 56,380 +0.30(+0.67%)
Apr 16, 2018 44.03 44.26 43.86 44.18 72,667 +0.51(+1.17%)
Apr 13, 2018 44.15 44.15 43.50 43.67 60,187 -0.17(-0.38%)
Apr 12, 2018 43.82 43.98 43.70 43.83 50,209 +0.28(+0.65%)
Apr 11, 2018 43.61 43.75 43.44 43.55 295,768 -0.20(-0.45%)
Apr 10, 2018 44.40 44.40 43.47 43.75 39,896 +0.56(+1.31%)
Apr 09, 2018 43.37 43.75 43.14 43.18 117,452 +0.00(+0.00%)
Apr 06, 2018 43.92 43.92 42.81 43.18 80,578 -0.92(-2.09%)
Apr 05, 2018 44.08 44.19 43.88 44.10 50,531 +0.28(+0.64%)
Apr 04, 2018 42.98 43.84 42.86 43.82 151,992 +0.52(+1.19%)
Apr 03, 2018 43.03 43.43 42.88 43.31 54,232 +0.51(+1.19%)
Apr 02, 2018 43.82 43.82 42.44 42.80 348,291 -0.99(-2.27%)
Mar 29, 2018 43.79 43.79 43.79 0 +0.60(+1.38%)
Mar 28, 2018 43.36 43.44 43.04 43.20 92,935 -0.07(-0.15%)
Mar 27, 2018 43.93 44.01 43.10 43.26 141,383 -0.56(-1.27%)
Mar 26, 2018 43.32 43.84 43.05 43.82 136,049 +1.04(+2.44%)
Mar 23, 2018 43.82 43.82 42.77 42.77 85,590 -0.87(-1.98%)
Mar 22, 2018 44.70 44.70 43.62 43.64 119,108 -1.09(-2.44%)
Mar 21, 2018 44.85 45.02 44.67 44.73 85,246 +0.05(+0.11%)
Mar 20, 2018 44.79 44.79 44.62 44.68 64,988 +0.14(+0.31%)
Mar 19, 2018 44.92 44.92 44.33 44.54 82,312 -0.42(-0.94%)
Mar 16, 2018 44.96 45.11 44.91 44.96 84,242 +0.13(+0.30%)
Mar 15, 2018 44.98 45.00 44.73 44.83 112,039 -0.01(-0.02%)
Mar 14, 2018 45.13 45.21 44.79 44.84 49,029 -0.22(-0.50%)
Mar 13, 2018 45.53 45.53 45.06 45.06 30,269 -0.26(-0.57%)
Mar 12, 2018 45.38 45.50 45.22 45.32 125,496 -0.06(-0.13%)
Mar 09, 2018 44.88 45.39 44.88 45.38 50,472 +0.69(+1.54%)
Mar 08, 2018 44.68 44.70 44.42 44.70 75,847 +0.15(+0.34%)
Mar 07, 2018 44.05 44.59 44.05 44.54 64,932 +0.04(+0.10%)
Mar 06, 2018 44.49 44.53 44.15 44.50 100,159 +0.19(+0.42%)
Mar 05, 2018 43.68 44.39 43.55 44.31 146,183 +0.48(+1.10%)
Mar 02, 2018 43.44 43.88 43.18 43.83 93,540 +0.26(+0.60%)
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.