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

73.19 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.42 44.56 44.36 44.52 54,310 +0.31(+0.70%)
Aug 30, 2017 44.02 44.28 43.98 44.21 35,518 +0.22(+0.50%)
Aug 29, 2017 43.85 44.05 43.80 43.99 114,292 -0.03(-0.07%)
Aug 28, 2017 44.18 44.18 43.95 44.02 38,958 -0.04(-0.09%)
Aug 25, 2017 44.03 44.17 44.03 44.06 137,783 +0.14(+0.32%)
Aug 24, 2017 44.17 44.17 43.88 43.92 43,299 -0.09(-0.21%)
Aug 23, 2017 44.07 44.07 43.96 44.01 48,807 -0.15(-0.34%)
Aug 22, 2017 43.93 44.19 43.90 44.16 31,493 +0.40(+0.92%)
Aug 21, 2017 43.80 43.80 43.52 43.76 46,396 +0.05(+0.11%)
Aug 18, 2017 43.85 43.90 43.58 43.71 22,517 -0.08(-0.17%)
Aug 17, 2017 44.24 44.42 43.78 43.78 126,539 -0.70(-1.56%)
Aug 16, 2017 44.46 44.58 44.43 44.48 53,753 +0.13(+0.29%)
Aug 15, 2017 44.53 44.53 44.28 44.35 66,710 -0.06(-0.13%)
Aug 14, 2017 44.27 44.47 44.27 44.41 70,911 +0.42(+0.95%)
Aug 11, 2017 44.03 44.09 43.93 43.99 16,456 +0.07(+0.16%)
Aug 10, 2017 44.46 44.46 43.92 43.92 33,408 -0.62(-1.39%)
Aug 09, 2017 44.55 44.55 44.40 44.54 74,953 -0.04(-0.10%)
Aug 08, 2017 44.65 44.90 44.58 44.58 31,910 -0.16(-0.37%)
Aug 07, 2017 44.51 44.76 44.51 44.74 30,734 +0.11(+0.26%)
Aug 04, 2017 44.57 44.69 44.57 44.63 22,058 +0.05(+0.11%)
Aug 03, 2017 44.75 44.75 44.54 44.58 22,440 -0.05(-0.11%)
Aug 02, 2017 44.71 44.71 44.47 44.63 35,290 -0.08(-0.17%)
Aug 01, 2017 44.67 44.72 44.60 44.71 24,276 +0.08(+0.18%)
Jul 31, 2017 44.48 44.70 44.48 44.62 38,774 +0.04(+0.10%)
Jul 28, 2017 44.56 44.60 44.43 44.58 32,630 -0.01(-0.02%)
Jul 27, 2017 44.81 44.81 44.42 44.59 27,888 -0.12(-0.27%)
Jul 26, 2017 44.97 44.97 44.69 44.71 27,180 -0.13(-0.28%)
Jul 25, 2017 44.98 44.98 44.76 44.84 46,424 +0.13(+0.28%)
Jul 24, 2017 44.77 44.77 44.63 44.71 29,449 +0.01(+0.02%)
Jul 21, 2017 44.53 44.71 44.53 44.70 28,874 +0.01(+0.03%)
Jul 20, 2017 44.78 44.78 44.56 44.69 21,975 -0.01(-0.02%)
Jul 19, 2017 44.56 44.70 44.53 44.70 59,182 +0.22(+0.49%)
Jul 18, 2017 44.36 44.48 44.36 44.48 42,138 -0.08(-0.18%)
Jul 17, 2017 44.53 44.61 44.42 44.56 41,177 +0.03(+0.07%)
Jul 14, 2017 44.30 44.60 44.30 44.53 19,073 +0.16(+0.36%)
Jul 13, 2017 44.31 44.39 44.20 44.37 176,666 +0.05(+0.11%)
Jul 12, 2017 44.27 44.38 44.22 44.32 30,260 +0.29(+0.66%)
Jul 11, 2017 44.09 44.09 43.91 44.03 28,244 -0.05(-0.11%)
Jul 10, 2017 44.17 44.17 44.05 44.08 65,129 -0.04(-0.09%)
Jul 07, 2017 43.88 44.17 43.88 44.12 36,824 +0.37(+0.85%)
Jul 06, 2017 44.05 44.05 43.73 43.75 34,793 -0.43(-0.96%)
Jul 05, 2017 44.27 44.27 44.02 44.18 33,186 +0.03(+0.06%)
Jul 03, 2017 44.26 44.31 44.15 44.15 6,768 +0.06(+0.14%)
Jun 30, 2017 44.16 44.17 43.97 44.09 26,509 +0.18(+0.41%)
Jun 29, 2017 44.18 44.33 43.62 43.91 18,846 -0.35(-0.79%)
Jun 28, 2017 44.14 44.32 44.05 44.26 85,827 +0.34(+0.77%)
Jun 27, 2017 44.27 44.27 43.92 43.92 39,628 -0.26(-0.59%)
Jun 26, 2017 44.17 44.29 44.08 44.18 26,510 +0.11(+0.25%)
Jun 23, 2017 44.11 44.13 43.96 44.07 26,319 +0.08(+0.18%)
Jun 22, 2017 44.13 44.13 43.91 43.99 29,389 -0.07(-0.16%)
Jun 21, 2017 44.20 44.23 43.99 44.06 45,018 -0.12(-0.27%)
Jun 20, 2017 44.45 44.45 44.16 44.18 45,031 -0.33(-0.74%)
Jun 19, 2017 44.31 44.52 44.25 44.51 31,222 +0.34(+0.76%)
Jun 16, 2017 44.24 44.24 43.97 44.17 80,767 -0.01(-0.03%)
Jun 15, 2017 44.21 44.23 43.97 44.19 56,541 -0.00(-0.01%)
Jun 14, 2017 44.40 44.40 44.10 44.19 31,207 -0.04(-0.09%)
Jun 13, 2017 44.09 44.28 43.98 44.23 28,102 +0.22(+0.51%)
Jun 12, 2017 44.07 44.07 43.94 44.01 26,093 -0.08(-0.19%)
Jun 09, 2017 43.95 44.27 43.88 44.09 24,803 +0.05(+0.12%)
Jun 08, 2017 44.08 44.10 43.88 44.04 40,277 +0.10(+0.24%)
Jun 07, 2017 44.04 44.04 43.86 43.93 55,373 +0.07(+0.17%)
Jun 06, 2017 43.99 43.99 43.85 43.86 41,167 -0.23(-0.51%)
Jun 05, 2017 44.30 44.30 44.09 44.09 339,726 -0.09(-0.19%)
Jun 02, 2017 44.23 44.27 44.08 44.17 27,220 +0.09(+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.