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 (%)
May 28, 2021 66.47 66.52 66.38 66.43 16,064 +0.16(+0.24%)
May 27, 2021 66.27 66.40 66.20 66.28 21,297 +0.22(+0.34%)
May 26, 2021 66.05 66.13 65.93 66.05 22,410 +0.16(+0.24%)
May 25, 2021 66.42 66.42 65.89 65.89 29,430 -0.33(-0.49%)
May 24, 2021 66.32 66.39 66.16 66.22 174,737 +0.34(+0.51%)
May 21, 2021 66.02 66.30 65.79 65.88 18,085 +0.11(+0.17%)
May 20, 2021 65.26 65.98 65.26 65.77 25,445 +0.61(+0.93%)
May 19, 2021 64.70 65.16 64.42 65.16 26,223 -0.34(-0.51%)
May 18, 2021 66.19 66.19 65.50 65.50 25,267 -0.55(-0.83%)
May 17, 2021 66.22 66.23 65.79 66.05 19,764 -0.30(-0.45%)
May 14, 2021 65.95 66.46 65.95 66.35 27,687 +0.82(+1.25%)
May 13, 2021 64.63 65.79 64.63 65.53 34,934 +1.00(+1.55%)
May 12, 2021 65.68 65.76 64.47 64.53 40,523 -1.48(-2.25%)
May 11, 2021 65.91 66.36 65.57 66.01 58,769 -0.76(-1.13%)
May 10, 2021 67.18 67.47 66.77 66.77 24,735 -0.23(-0.34%)
May 07, 2021 66.50 67.04 66.50 67.00 15,760 +0.57(+0.86%)
May 06, 2021 66.15 66.52 65.87 66.43 46,442 +0.31(+0.47%)
May 05, 2021 66.19 66.28 65.73 66.12 23,837 +0.09(+0.14%)
May 04, 2021 65.83 66.03 65.60 66.03 49,404 -0.06(-0.08%)
May 03, 2021 66.01 66.34 65.99 66.08 50,846 +0.36(+0.55%)
Apr 30, 2021 65.93 66.00 65.63 65.72 22,940 -0.54(-0.82%)
Apr 29, 2021 66.05 66.30 65.81 66.26 50,711 +0.45(+0.68%)
Apr 28, 2021 66.03 66.03 65.74 65.81 79,811 -0.16(-0.24%)
Apr 27, 2021 65.96 66.00 65.81 65.97 16,218 +0.09(+0.14%)
Apr 26, 2021 66.02 66.07 65.82 65.88 32,587 +0.00(+0.00%)
Apr 23, 2021 65.28 66.05 65.28 65.88 17,473 +0.66(+1.02%)
Apr 22, 2021 65.65 65.75 65.09 65.22 61,097 -0.30(-0.46%)
Apr 21, 2021 64.81 65.59 64.81 65.51 34,727 +0.69(+1.06%)
Apr 20, 2021 64.95 65.13 64.63 64.82 88,304 -0.29(-0.44%)
Apr 19, 2021 65.42 65.42 65.00 65.11 479,118 -0.35(-0.54%)
Apr 16, 2021 65.38 65.57 65.27 65.47 45,559 +0.38(+0.59%)
Apr 15, 2021 64.47 65.10 64.47 65.08 61,236 +0.64(+1.00%)
Apr 14, 2021 64.31 64.65 64.31 64.44 32,622 +0.08(+0.12%)
Apr 13, 2021 64.38 64.46 64.16 64.37 123,179 -0.03(-0.04%)
Apr 12, 2021 64.29 64.44 64.23 64.39 727,268 +0.17(+0.26%)
Apr 09, 2021 64.05 64.23 63.83 64.23 15,007 +0.43(+0.68%)
Apr 08, 2021 63.71 63.85 63.55 63.80 38,282 +0.20(+0.31%)
Apr 07, 2021 63.99 63.99 63.50 63.60 26,392 -0.28(-0.44%)
Apr 06, 2021 63.80 64.04 63.75 63.88 159,091 +0.02(+0.02%)
Apr 05, 2021 63.58 63.94 63.58 63.86 27,110 +0.70(+1.11%)
Apr 01, 2021 62.74 63.17 62.68 63.16 28,867 +0.57(+0.91%)
Mar 31, 2021 62.60 62.89 62.57 62.59 33,164 +0.07(+0.12%)
Mar 30, 2021 62.41 62.63 62.36 62.52 36,673 -0.06(-0.09%)
Mar 29, 2021 62.41 62.75 62.33 62.57 20,483 -0.14(-0.22%)
Mar 26, 2021 61.88 62.80 61.80 62.71 58,485 +1.11(+1.79%)
Mar 25, 2021 60.66 61.73 60.51 61.61 20,700 +0.61(+1.00%)
Mar 24, 2021 61.33 61.67 61.00 61.00 11,455 -0.14(-0.23%)
Mar 23, 2021 61.67 61.68 60.96 61.14 18,679 -0.62(-1.01%)
Mar 22, 2021 61.56 61.92 61.51 61.76 15,492 +0.18(+0.29%)
Mar 19, 2021 61.40 61.87 61.20 61.59 20,603 +0.04(+0.06%)
Mar 18, 2021 62.00 62.38 61.43 61.55 32,880 -0.52(-0.84%)
Mar 17, 2021 61.78 62.22 61.72 62.07 15,914 +0.09(+0.15%)
Mar 16, 2021 62.43 62.43 61.94 61.98 53,199 -0.48(-0.76%)
Mar 15, 2021 61.92 62.45 61.67 62.45 26,990 +0.66(+1.07%)
Mar 12, 2021 61.26 61.79 61.26 61.79 23,501 +0.34(+0.55%)
Mar 11, 2021 61.19 61.69 61.16 61.46 73,135 +0.57(+0.93%)
Mar 10, 2021 60.62 61.14 60.62 60.89 32,787 +0.53(+0.88%)
Mar 09, 2021 60.46 60.87 60.36 60.36 60,986 +0.41(+0.68%)
Mar 08, 2021 59.87 60.71 59.82 59.95 26,095 +0.16(+0.26%)
Mar 05, 2021 59.09 59.83 57.98 59.79 22,773 +1.31(+2.24%)
Mar 04, 2021 59.62 59.62 57.84 58.48 54,945 -1.10(-1.84%)
Mar 03, 2021 60.24 60.24 59.58 59.58 57,449 -0.71(-1.17%)
Mar 02, 2021 60.67 60.67 60.18 60.28 88,008 -0.34(-0.55%)
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.