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 (%)
Aug 31, 2020 51.52 51.52 51.27 51.28 39,073 -0.26(-0.50%)
Aug 28, 2020 51.45 51.58 51.20 51.54 25,073 +0.25(+0.48%)
Aug 27, 2020 51.31 51.49 51.15 51.29 33,706 +0.26(+0.51%)
Aug 26, 2020 50.90 51.12 50.82 51.03 22,117 +0.01(+0.02%)
Aug 25, 2020 51.15 51.15 50.81 51.02 28,002 +0.00(+0.00%)
Aug 24, 2020 50.70 51.02 50.67 51.02 14,834 +0.57(+1.14%)
Aug 21, 2020 50.35 50.45 50.25 50.45 33,071 +0.02(+0.04%)
Aug 20, 2020 50.43 50.55 50.27 50.43 26,545 -0.22(-0.43%)
Aug 19, 2020 50.93 50.96 50.61 50.64 49,735 -0.17(-0.33%)
Aug 18, 2020 50.94 51.01 50.77 50.81 19,904 -0.22(-0.43%)
Aug 17, 2020 51.01 51.14 50.96 51.03 51,092 +0.12(+0.24%)
Aug 14, 2020 50.73 51.07 50.68 50.91 24,424 -0.01(-0.02%)
Aug 13, 2020 50.91 51.07 50.81 50.92 22,485 -0.10(-0.20%)
Aug 12, 2020 50.89 51.14 50.89 51.02 20,032 +0.40(+0.79%)
Aug 11, 2020 51.03 51.24 50.56 50.62 42,655 -0.11(-0.21%)
Aug 10, 2020 50.55 50.80 50.55 50.73 20,006 +0.25(+0.50%)
Aug 07, 2020 49.94 50.47 49.94 50.47 70,358 +0.40(+0.79%)
Aug 06, 2020 49.90 50.08 49.81 50.08 35,092 +0.06(+0.11%)
Aug 05, 2020 49.89 50.03 49.89 50.02 21,100 +0.41(+0.82%)
Aug 04, 2020 49.45 49.68 49.42 49.61 32,462 +0.08(+0.17%)
Aug 03, 2020 49.37 49.60 49.37 49.53 141,681 +0.18(+0.36%)
Jul 31, 2020 49.27 49.35 48.99 49.35 32,423 -0.02(-0.04%)
Jul 30, 2020 49.27 49.41 49.11 49.37 31,425 -0.20(-0.41%)
Jul 29, 2020 49.27 49.59 49.27 49.58 20,376 +0.44(+0.90%)
Jul 28, 2020 49.33 49.33 49.13 49.13 37,088 -0.22(-0.45%)
Jul 27, 2020 49.26 49.36 49.15 49.35 19,064 +0.15(+0.30%)
Jul 24, 2020 49.26 49.31 49.13 49.21 16,427 -0.19(-0.39%)
Jul 23, 2020 49.43 49.68 49.32 49.40 30,287 -0.06(-0.13%)
Jul 22, 2020 49.15 49.47 49.15 49.46 21,793 +0.23(+0.47%)
Jul 21, 2020 49.21 49.35 49.21 49.23 19,797 +0.19(+0.40%)
Jul 20, 2020 48.99 49.08 48.96 49.04 66,380 -0.05(-0.09%)
Jul 17, 2020 48.98 49.13 48.89 49.09 40,853 +0.17(+0.34%)
Jul 16, 2020 48.86 48.98 48.73 48.92 30,555 +0.00(+0.00%)
Jul 15, 2020 48.69 48.95 48.68 48.92 45,689 +0.53(+1.09%)
Jul 14, 2020 47.89 48.40 47.89 48.39 15,483 +0.43(+0.91%)
Jul 13, 2020 48.30 48.52 47.96 47.96 27,107 -0.19(-0.40%)
Jul 10, 2020 47.92 48.15 47.79 48.15 24,101 +0.34(+0.72%)
Jul 09, 2020 48.11 48.11 47.58 47.81 17,429 -0.32(-0.67%)
Jul 08, 2020 48.03 48.18 47.94 48.13 29,409 +0.11(+0.23%)
Jul 07, 2020 48.22 48.28 48.00 48.02 86,541 -0.31(-0.63%)
Jul 06, 2020 48.45 48.45 48.27 48.33 21,420 +0.28(+0.58%)
Jul 02, 2020 48.31 48.40 48.04 48.05 22,493 +0.14(+0.29%)
Jul 01, 2020 48.10 48.10 47.84 47.91 24,005 -0.05(-0.11%)
Jun 30, 2020 47.55 48.04 47.55 47.96 35,927 +0.38(+0.79%)
Jun 29, 2020 47.40 47.60 47.19 47.59 12,778 +0.41(+0.87%)
Jun 26, 2020 47.59 47.59 47.10 47.17 111,060 -0.47(-0.98%)
Jun 25, 2020 47.30 47.64 47.16 47.64 14,529 +0.24(+0.50%)
Jun 24, 2020 47.99 47.99 47.26 47.40 55,090 -0.76(-1.58%)
Jun 23, 2020 48.38 48.38 48.14 48.16 31,131 +0.03(+0.06%)
Jun 22, 2020 48.09 48.21 47.86 48.13 47,759 +0.06(+0.12%)
Jun 19, 2020 48.64 48.64 47.99 48.08 40,877 -0.19(-0.38%)
Jun 18, 2020 48.13 48.37 48.13 48.26 13,401 +0.01(+0.02%)
Jun 17, 2020 48.46 48.51 48.25 48.25 96,341 -0.12(-0.25%)
Jun 16, 2020 48.72 48.75 48.32 48.37 24,820 +0.40(+0.83%)
Jun 15, 2020 47.20 47.99 46.95 47.97 27,010 +0.28(+0.60%)
Jun 12, 2020 48.08 48.08 47.22 47.69 31,901 +0.34(+0.71%)
Jun 11, 2020 48.22 48.22 47.33 47.35 72,100 -1.64(-3.36%)
Jun 10, 2020 49.11 49.31 48.95 49.00 20,003 -0.37(-0.74%)
Jun 09, 2020 49.61 49.61 49.33 49.36 28,457 -0.50(-1.01%)
Jun 08, 2020 49.59 49.88 49.59 49.87 55,078 +0.35(+0.72%)
Jun 05, 2020 49.59 49.74 49.44 49.51 31,496 +0.73(+1.50%)
Jun 04, 2020 48.67 48.87 48.59 48.78 22,294 -0.03(-0.06%)
Jun 03, 2020 48.42 48.87 48.42 48.81 115,045 +0.54(+1.11%)
Jun 02, 2020 48.15 48.28 48.10 48.27 24,914 +0.23(+0.49%)
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.