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, 2018 47.02 47.02 47.02 0 +0.07(+0.15%)
Aug 30, 2018 47.01 47.11 46.83 46.94 98,134 -0.25(-0.53%)
Aug 29, 2018 47.20 47.25 46.98 47.20 38,903 +0.15(+0.33%)
Aug 28, 2018 47.25 47.25 46.96 47.04 76,463 -0.04(-0.08%)
Aug 27, 2018 47.06 47.19 46.95 47.08 177,122 +0.25(+0.54%)
Aug 24, 2018 46.70 46.87 46.64 46.83 63,160 +0.21(+0.44%)
Aug 23, 2018 46.79 46.79 46.54 46.62 56,407 -0.13(-0.27%)
Aug 22, 2018 46.94 46.94 46.70 46.75 141,096 -0.12(-0.25%)
Aug 21, 2018 46.82 46.96 46.76 46.86 118,849 +0.21(+0.44%)
Aug 20, 2018 46.68 46.69 46.50 46.66 59,545 +0.19(+0.41%)
Aug 17, 2018 46.30 46.52 46.22 46.47 63,937 +0.23(+0.51%)
Aug 16, 2018 46.13 46.40 46.04 46.23 64,306 +0.38(+0.83%)
Aug 15, 2018 46.00 46.00 45.60 45.85 87,729 -0.32(-0.69%)
Aug 14, 2018 45.96 46.22 45.91 46.17 51,169 +0.40(+0.87%)
Aug 13, 2018 46.08 46.09 45.69 45.78 118,569 -0.23(-0.49%)
Aug 10, 2018 46.19 46.19 45.87 46.00 41,315 -0.19(-0.41%)
Aug 09, 2018 46.34 46.41 46.19 46.19 139,314 -0.06(-0.14%)
Aug 08, 2018 46.35 46.35 46.15 46.25 50,935 -0.05(-0.12%)
Aug 07, 2018 46.16 46.41 46.16 46.31 105,533 +0.16(+0.34%)
Aug 06, 2018 46.02 46.20 45.99 46.15 172,130 +0.20(+0.43%)
Aug 03, 2018 45.92 45.98 45.78 45.95 59,086 +0.17(+0.36%)
Aug 02, 2018 45.34 45.83 45.34 45.78 62,793 +0.23(+0.49%)
Aug 01, 2018 45.73 45.82 45.45 45.56 88,117 -0.23(-0.51%)
Jul 31, 2018 45.36 45.80 45.36 45.79 100,612 +0.41(+0.91%)
Jul 30, 2018 45.76 45.76 45.36 45.38 59,360 -0.32(-0.71%)
Jul 27, 2018 46.14 46.14 45.53 45.70 47,535 -0.26(-0.57%)
Jul 26, 2018 45.63 46.02 45.63 45.96 141,761 +0.16(+0.35%)
Jul 25, 2018 45.41 45.82 45.41 45.80 109,403 +0.31(+0.67%)
Jul 24, 2018 45.83 45.83 45.35 45.50 143,381 -0.14(-0.30%)
Jul 23, 2018 45.44 45.68 45.44 45.63 62,094 +0.01(+0.02%)
Jul 20, 2018 45.73 45.73 45.52 45.62 97,347 -0.08(-0.18%)
Jul 19, 2018 45.68 45.77 45.44 45.70 84,836 +0.03(+0.06%)
Jul 18, 2018 45.59 45.69 45.46 45.68 136,903 +0.20(+0.44%)
Jul 17, 2018 45.09 45.52 45.09 45.48 34,372 +0.25(+0.56%)
Jul 16, 2018 45.45 45.45 45.20 45.23 91,497 -0.14(-0.32%)
Jul 13, 2018 45.40 45.48 45.31 45.37 89,631 +0.05(+0.10%)
Jul 12, 2018 45.42 45.42 45.16 45.33 72,236 +0.17(+0.38%)
Jul 11, 2018 45.37 45.37 45.05 45.16 80,822 -0.32(-0.71%)
Jul 10, 2018 45.57 45.57 45.30 45.48 82,888 +0.09(+0.20%)
Jul 09, 2018 45.11 45.41 45.11 45.39 89,485 +0.38(+0.84%)
Jul 06, 2018 44.81 45.07 44.66 45.01 49,820 +0.32(+0.72%)
Jul 05, 2018 44.64 44.70 44.38 44.69 69,725 +0.33(+0.74%)
Jul 03, 2018 44.36 44.36 44.36 0 -0.03(-0.08%)
Jul 02, 2018 44.04 44.42 44.00 44.39 148,100 -0.04(-0.10%)
Jun 29, 2018 44.53 44.72 44.44 44.44 139,185 +0.14(+0.31%)
Jun 28, 2018 44.33 44.43 43.99 44.30 79,228 +0.08(+0.18%)
Jun 27, 2018 44.80 44.84 44.21 44.22 51,746 -0.41(-0.93%)
Jun 26, 2018 44.77 44.78 44.55 44.63 51,503 +0.03(+0.06%)
Jun 25, 2018 44.97 44.97 44.37 44.60 79,128 -0.56(-1.24%)
Jun 22, 2018 45.40 45.40 45.16 45.16 72,389 +0.04(+0.10%)
Jun 21, 2018 45.42 45.42 45.04 45.12 71,683 -0.28(-0.63%)
Jun 20, 2018 45.53 45.56 45.34 45.40 103,583 +0.11(+0.25%)
Jun 19, 2018 45.27 45.34 44.98 45.29 66,352 -0.22(-0.49%)
Jun 18, 2018 45.24 45.52 45.24 45.51 39,997 -0.02(-0.04%)
Jun 15, 2018 45.57 45.23 45.53 54,388 +0.02(+0.04%)
Jun 14, 2018 45.64 45.64 45.34 45.51 144,833 +0.08(+0.18%)
Jun 13, 2018 45.80 45.80 45.43 45.43 94,973 -0.18(-0.40%)
Jun 12, 2018 45.67 45.68 45.50 45.62 60,098 +0.06(+0.14%)
Jun 11, 2018 45.57 45.63 45.51 45.56 76,188 +0.04(+0.10%)
Jun 08, 2018 45.33 45.51 45.24 45.51 82,799 +0.21(+0.46%)
Jun 07, 2018 45.46 45.46 45.15 45.30 64,939 +0.02(+0.04%)
Jun 06, 2018 44.94 45.29 44.89 45.29 114,419 +0.35(+0.78%)
Jun 05, 2018 44.94 44.97 44.78 44.94 52,816 +0.06(+0.14%)
Jun 04, 2018 44.88 44.89 44.74 44.87 186,461 +0.22(+0.48%)
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.