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

66.05 +0.17 (+0.27%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.49 39.61 39.43 39.58 61,093 +0.27(+0.70%)
Aug 30, 2017 39.13 39.36 39.10 39.30 39,954 +0.20(+0.50%)
Aug 29, 2017 38.98 39.16 38.94 39.11 128,567 -0.03(-0.07%)
Aug 28, 2017 39.27 39.27 39.07 39.13 43,823 -0.04(-0.09%)
Aug 25, 2017 39.14 39.27 39.14 39.17 154,992 +0.12(+0.32%)
Aug 24, 2017 39.27 39.27 39.01 39.04 48,707 -0.08(-0.21%)
Aug 23, 2017 39.18 39.18 39.08 39.12 54,903 -0.13(-0.34%)
Aug 22, 2017 39.05 39.28 39.03 39.26 35,426 +0.36(+0.92%)
Aug 21, 2017 38.94 38.94 38.69 38.90 52,190 +0.04(+0.11%)
Aug 18, 2017 38.98 39.03 38.74 38.86 25,329 -0.07(-0.17%)
Aug 17, 2017 39.33 39.49 38.92 38.92 142,343 -0.62(-1.56%)
Aug 16, 2017 39.52 39.63 39.50 39.54 60,466 +0.12(+0.29%)
Aug 15, 2017 39.59 39.59 39.36 39.43 75,042 -0.03(-0.08%)
Aug 14, 2017 39.33 39.51 39.33 39.46 79,810 +0.37(+0.95%)
Aug 11, 2017 39.12 39.17 39.03 39.09 18,521 +0.06(+0.16%)
Aug 10, 2017 39.50 39.50 39.02 39.02 37,600 -0.55(-1.39%)
Aug 09, 2017 39.58 39.58 39.45 39.57 84,359 -0.04(-0.10%)
Aug 08, 2017 39.67 39.89 39.60 39.61 35,914 -0.15(-0.37%)
Aug 07, 2017 39.55 39.77 39.55 39.76 34,591 +0.10(+0.26%)
Aug 04, 2017 39.60 39.71 39.60 39.65 24,826 +0.04(+0.11%)
Aug 03, 2017 39.76 39.76 39.57 39.61 25,256 -0.04(-0.11%)
Aug 02, 2017 39.72 39.72 39.51 39.65 39,718 -0.07(-0.17%)
Aug 01, 2017 39.69 39.73 39.62 39.72 27,322 +0.07(+0.18%)
Jul 31, 2017 39.52 39.72 39.52 39.65 43,640 +0.04(+0.10%)
Jul 28, 2017 39.59 39.63 39.48 39.61 36,724 -0.01(-0.02%)
Jul 27, 2017 39.82 39.82 39.47 39.62 31,387 -0.11(-0.27%)
Jul 26, 2017 39.96 39.96 39.71 39.72 30,591 -0.11(-0.28%)
Jul 25, 2017 39.96 39.96 39.77 39.84 52,250 +0.11(+0.28%)
Jul 24, 2017 39.78 39.78 39.66 39.72 33,144 +0.01(+0.02%)
Jul 21, 2017 39.56 39.73 39.56 39.72 32,497 +0.01(+0.03%)
Jul 20, 2017 39.79 39.79 39.60 39.71 24,732 -0.01(-0.02%)
Jul 19, 2017 39.59 39.72 39.57 39.72 66,609 +0.20(+0.49%)
Jul 18, 2017 39.41 39.52 39.41 39.52 47,426 -0.06(-0.15%)
Jul 17, 2017 39.56 39.62 39.46 39.58 46,357 +0.03(+0.07%)
Jul 14, 2017 39.35 39.62 39.35 39.55 21,472 +0.14(+0.36%)
Jul 13, 2017 39.35 39.43 39.26 39.41 198,891 +0.04(+0.11%)
Jul 12, 2017 39.32 39.42 39.28 39.37 34,066 +0.26(+0.66%)
Jul 11, 2017 39.16 39.16 39.00 39.11 31,797 -0.04(-0.11%)
Jul 10, 2017 39.23 39.23 39.13 39.15 73,322 -0.04(-0.09%)
Jul 07, 2017 38.97 39.24 38.97 39.19 41,456 +0.33(+0.85%)
Jul 06, 2017 39.13 39.13 38.84 38.86 39,170 -0.38(-0.96%)
Jul 05, 2017 39.32 39.32 39.10 39.24 37,360 +0.02(+0.06%)
Jul 03, 2017 39.31 39.36 39.22 39.22 7,619 +0.05(+0.14%)
Jun 30, 2017 39.23 39.23 39.06 39.16 29,843 +0.16(+0.41%)
Jun 29, 2017 39.24 39.38 38.75 39.00 21,216 -0.31(-0.79%)
Jun 28, 2017 39.21 39.37 39.13 39.31 96,624 +0.30(+0.77%)
Jun 27, 2017 39.32 39.32 39.01 39.01 44,613 -0.23(-0.59%)
Jun 26, 2017 39.23 39.34 39.16 39.24 29,845 +0.10(+0.25%)
Jun 23, 2017 39.18 39.20 39.05 39.15 29,630 +0.07(+0.18%)
Jun 22, 2017 39.20 39.20 39.01 39.07 33,086 -0.06(-0.16%)
Jun 21, 2017 39.26 39.29 39.07 39.14 50,681 -0.11(-0.27%)
Jun 20, 2017 39.48 39.48 39.22 39.24 50,696 -0.29(-0.74%)
Jun 19, 2017 39.36 39.55 39.31 39.54 35,149 +0.30(+0.76%)
Jun 16, 2017 39.30 39.30 39.06 39.24 90,927 -0.01(-0.03%)
Jun 15, 2017 39.27 39.29 39.05 39.25 63,654 -0.00(-0.01%)
Jun 14, 2017 39.44 39.44 39.18 39.25 35,133 -0.04(-0.09%)
Jun 13, 2017 39.16 39.33 39.07 39.29 31,637 +0.25(+0.64%)
Jun 12, 2017 39.09 39.09 38.98 39.04 29,415 -0.07(-0.19%)
Jun 09, 2017 38.99 39.27 38.92 39.11 27,960 +0.05(+0.12%)
Jun 08, 2017 39.10 39.12 38.92 39.06 45,404 +0.09(+0.24%)
Jun 07, 2017 39.07 39.07 38.91 38.97 62,422 +0.07(+0.17%)
Jun 06, 2017 39.02 39.02 38.90 38.91 46,408 -0.20(-0.51%)
Jun 05, 2017 39.30 39.30 39.11 39.11 382,978 -0.08(-0.19%)
Jun 02, 2017 39.23 39.27 39.10 39.18 30,685 +0.08(+0.21%)
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.