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

72.94 USD -0.56 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 48.59 48.61 48.28 48.45 52,900 +0.07(+0.14%)
Aug 29, 2019 48.26 48.47 48.08 48.38 66,713 +0.63(+1.32%)
Aug 28, 2019 47.25 47.79 47.18 47.75 66,767 +0.32(+0.67%)
Aug 27, 2019 47.80 47.82 47.29 47.43 26,934 -0.14(-0.29%)
Aug 26, 2019 47.58 47.58 47.28 47.57 53,163 +0.38(+0.81%)
Aug 23, 2019 48.13 48.38 47.03 47.19 60,000 -1.19(-2.46%)
Aug 22, 2019 48.49 48.62 48.16 48.38 49,812 +0.01(+0.02%)
Aug 21, 2019 48.34 48.44 48.29 48.37 35,823 +0.36(+0.75%)
Aug 20, 2019 48.27 48.32 47.99 48.01 17,177 -0.36(-0.74%)
Aug 19, 2019 48.37 48.48 48.33 48.37 49,753 +0.50(+1.04%)
Aug 16, 2019 47.33 47.93 47.33 47.87 28,600 +0.73(+1.55%)
Aug 15, 2019 47.18 47.26 46.86 47.14 77,101 +0.09(+0.19%)
Aug 14, 2019 47.75 47.76 46.99 47.05 36,874 -1.35(-2.79%)
Aug 13, 2019 47.74 48.68 47.74 48.40 71,953 +0.59(+1.23%)
Aug 12, 2019 48.22 48.23 47.71 47.81 60,568 -0.67(-1.38%)
Aug 09, 2019 48.64 48.70 48.25 48.48 49,400 -0.33(-0.68%)
Aug 08, 2019 48.13 48.82 48.13 48.81 42,611 +0.92(+1.92%)
Aug 07, 2019 47.35 48.00 46.96 47.89 94,355 +0.13(+0.27%)
Aug 06, 2019 47.37 47.81 47.20 47.76 53,418 +0.64(+1.36%)
Aug 05, 2019 47.70 47.75 46.76 47.12 164,126 -1.36(-2.81%)
Aug 02, 2019 48.78 48.78 48.36 48.48 53,500 -0.44(-0.90%)
Aug 01, 2019 49.50 49.90 48.83 48.92 85,351 -0.54(-1.09%)
Jul 31, 2019 49.97 49.99 49.13 49.46 126,379 -0.51(-1.02%)
Jul 30, 2019 49.72 49.97 49.72 49.97 21,961 -0.02(-0.04%)
Jul 29, 2019 50.17 50.17 49.96 49.99 37,214 -0.15(-0.30%)
Jul 26, 2019 49.86 50.17 49.86 50.14 33,500 +0.31(+0.62%)
Jul 25, 2019 49.90 50.00 49.74 49.83 48,092 -0.18(-0.36%)
Jul 24, 2019 49.61 50.04 49.61 50.01 78,245 +0.34(+0.68%)
Jul 23, 2019 49.43 49.69 49.37 49.67 192,487 +0.41(+0.83%)
Jul 22, 2019 49.34 49.43 49.23 49.26 78,609 -0.03(-0.06%)
Jul 19, 2019 49.66 49.69 49.29 49.29 81,100 -0.21(-0.43%)
Jul 18, 2019 49.23 49.55 49.21 49.50 80,560 +0.19(+0.39%)
Jul 17, 2019 49.66 49.66 49.29 49.31 203,624 -0.40(-0.80%)
Jul 16, 2019 49.69 49.85 49.67 49.71 118,146 -0.01(-0.02%)
Jul 15, 2019 49.92 50.03 49.65 49.72 29,062 -0.06(-0.11%)
Jul 12, 2019 49.52 49.80 49.52 49.78 35,900 +0.33(+0.66%)
Jul 11, 2019 49.36 49.45 49.22 49.45 41,072 +0.15(+0.30%)
Jul 10, 2019 49.44 49.52 49.26 49.30 33,733 +0.02(+0.04%)
Jul 09, 2019 49.06 49.29 49.06 49.28 35,664 +0.00(+0.00%)
Jul 08, 2019 49.37 49.49 49.19 49.28 41,985 -0.27(-0.54%)
Jul 05, 2019 49.44 49.61 49.22 49.55 25,000 -0.08(-0.16%)
Jul 03, 2019 49.32 49.65 49.32 49.63 24,200 +0.43(+0.87%)
Jul 02, 2019 49.13 49.28 49.05 49.20 49,540 -0.03(-0.06%)
Jul 01, 2019 49.36 49.46 49.00 49.23 139,811 +0.34(+0.70%)
Jun 28, 2019 48.58 48.91 48.58 48.89 44,800 +0.45(+0.93%)
Jun 27, 2019 48.12 48.44 48.12 48.44 33,570 +0.33(+0.69%)
Jun 26, 2019 48.33 48.33 48.11 48.11 35,391 -0.16(-0.33%)
Jun 25, 2019 48.57 48.57 48.25 48.27 43,996 -0.27(-0.56%)
Jun 24, 2019 48.65 48.79 48.53 48.54 34,530 -0.18(-0.37%)
Jun 21, 2019 48.76 48.89 48.62 48.72 32,600 -0.14(-0.29%)
Jun 20, 2019 48.88 48.90 48.45 48.86 76,013 +0.38(+0.78%)
Jun 19, 2019 48.30 48.51 48.25 48.48 45,432 +0.20(+0.41%)
Jun 18, 2019 48.11 48.49 48.10 48.28 43,154 +0.45(+0.94%)
Jun 17, 2019 48.04 48.05 47.83 47.83 25,799 -0.19(-0.40%)
Jun 14, 2019 48.15 48.15 47.89 48.02 41,100 -0.11(-0.23%)
Jun 13, 2019 48.06 48.18 47.95 48.13 61,619 +0.14(+0.28%)
Jun 12, 2019 48.00 48.13 47.90 47.99 44,475 +0.03(+0.06%)
Jun 11, 2019 48.40 48.51 47.92 47.97 35,049 -0.21(-0.44%)
Jun 10, 2019 48.19 48.39 48.09 48.18 29,893 +0.22(+0.46%)
Jun 07, 2019 47.74 48.11 47.74 47.96 51,600 +0.34(+0.71%)
Jun 06, 2019 47.35 47.68 47.30 47.62 49,453 +0.29(+0.61%)
Jun 05, 2019 47.13 47.35 46.95 47.33 42,401 +0.33(+0.70%)
Jun 04, 2019 46.29 47.00 46.29 47.00 80,967 +1.12(+2.44%)
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.