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

64.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.09 68.52 68.09 68.28 19,856 -0.11(-0.16%)
Jul 29, 2021 68.07 68.51 68.07 68.39 20,119 +0.54(+0.80%)
Jul 28, 2021 67.86 67.99 67.61 67.85 16,817 -0.06(-0.08%)
Jul 27, 2021 67.68 67.91 67.52 67.91 16,780 +0.01(+0.01%)
Jul 26, 2021 67.78 67.92 67.71 67.90 10,029 -0.05(-0.07%)
Jul 23, 2021 67.52 67.96 67.45 67.94 12,233 +0.65(+0.96%)
Jul 22, 2021 67.32 67.32 67.07 67.30 12,283 +0.00(+0.00%)
Jul 21, 2021 67.10 67.43 67.10 67.30 38,389 +0.34(+0.50%)
Jul 20, 2021 66.09 67.11 66.06 66.96 16,634 +1.15(+1.75%)
Jul 19, 2021 65.99 66.11 65.40 65.81 54,231 -0.94(-1.40%)
Jul 16, 2021 67.32 67.32 66.72 66.75 21,049 -0.33(-0.49%)
Jul 15, 2021 66.79 67.07 66.77 67.07 26,793 +0.00(+0.00%)
Jul 14, 2021 67.28 67.34 66.91 67.07 17,833 +0.02(+0.03%)
Jul 13, 2021 67.37 67.46 67.06 67.06 20,742 -0.54(-0.80%)
Jul 12, 2021 67.35 67.63 67.33 67.60 32,642 +0.14(+0.21%)
Jul 09, 2021 66.86 67.50 66.86 67.46 25,438 +0.85(+1.28%)
Jul 08, 2021 66.55 66.93 66.39 66.60 50,988 -0.74(-1.10%)
Jul 07, 2021 66.93 67.38 66.91 67.34 35,950 +0.39(+0.58%)
Jul 06, 2021 67.26 67.26 66.43 66.95 12,336 -0.31(-0.46%)
Jul 02, 2021 67.14 67.31 67.05 67.26 13,817 +0.27(+0.40%)
Jul 01, 2021 66.74 67.08 66.69 66.99 27,489 +0.35(+0.53%)
Jun 30, 2021 66.49 66.65 66.48 66.64 23,205 +0.04(+0.06%)
Jun 29, 2021 66.77 66.84 66.56 66.60 23,272 +0.02(+0.03%)
Jun 28, 2021 66.71 66.71 66.39 66.58 26,362 -0.05(-0.08%)
Jun 25, 2021 66.19 66.68 66.19 66.64 16,815 +0.54(+0.82%)
Jun 24, 2021 65.95 66.18 65.90 66.10 19,697 +0.39(+0.60%)
Jun 23, 2021 66.00 66.00 65.69 65.71 33,033 -0.16(-0.24%)
Jun 22, 2021 65.64 66.00 65.46 65.87 15,395 +0.19(+0.29%)
Jun 21, 2021 65.03 65.68 65.03 65.67 21,786 +1.06(+1.64%)
Jun 18, 2021 64.95 65.07 64.61 64.61 18,916 -0.96(-1.47%)
Jun 17, 2021 65.92 66.06 65.37 65.57 19,663 -0.44(-0.67%)
Jun 16, 2021 66.50 66.50 65.79 66.01 24,823 -0.50(-0.74%)
Jun 15, 2021 66.61 66.61 66.27 66.51 28,281 +0.13(+0.20%)
Jun 14, 2021 66.62 66.62 66.19 66.38 18,888 -0.22(-0.34%)
Jun 11, 2021 66.54 66.65 66.36 66.60 23,153 +0.18(+0.27%)
Jun 10, 2021 66.47 66.62 66.28 66.42 30,637 +0.16(+0.24%)
Jun 09, 2021 66.59 66.59 66.26 66.26 21,027 -0.24(-0.35%)
Jun 08, 2021 66.50 66.58 66.11 66.50 25,693 +0.10(+0.15%)
Jun 07, 2021 66.69 66.69 66.28 66.40 37,908 -0.23(-0.35%)
Jun 04, 2021 66.40 66.75 66.37 66.63 23,332 +0.38(+0.58%)
Jun 03, 2021 65.99 66.32 65.79 66.25 15,143 -0.03(-0.04%)
Jun 02, 2021 66.41 66.41 66.21 66.27 21,383 -0.04(-0.06%)
Jun 01, 2021 66.81 66.81 66.26 66.31 170,903 -0.12(-0.18%)
May 28, 2021 66.47 66.52 66.38 66.43 16,064 +0.16(+0.24%)
May 27, 2021 66.26 66.39 66.20 66.27 21,297 +0.22(+0.34%)
May 26, 2021 66.05 66.12 65.93 66.05 22,410 +0.16(+0.24%)
May 25, 2021 66.42 66.42 65.89 65.89 29,431 -0.33(-0.49%)
May 24, 2021 66.32 66.39 66.16 66.22 174,741 +0.34(+0.51%)
May 21, 2021 66.02 66.30 65.78 65.88 18,086 +0.11(+0.17%)
May 20, 2021 65.26 65.98 65.26 65.77 25,446 +0.61(+0.93%)
May 19, 2021 64.70 65.16 64.42 65.16 26,224 -0.34(-0.51%)
May 18, 2021 66.19 66.19 65.50 65.50 25,268 -0.55(-0.83%)
May 17, 2021 66.22 66.23 65.79 66.05 19,765 -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 34,935 +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 65.56 66.01 58,770 -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 46,443 +0.31(+0.47%)
May 05, 2021 66.19 66.28 65.73 66.12 23,838 +0.09(+0.14%)
May 04, 2021 65.83 66.03 65.60 66.03 49,405 -0.06(-0.08%)
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.