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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	63.37	63.64	63.37	63.45	18,039	+0.01(+0.01%)
Apr 25, 2024	63.22	63.52	62.87	63.44	10,967	-0.17(-0.26%)
Apr 24, 2024	63.58	63.61	63.33	63.61	14,995	+0.15(+0.24%)
Apr 23, 2024	63.07	63.62	63.07	63.46	13,541	+0.54(+0.85%)
Apr 22, 2024	62.70	63.28	62.59	62.92	12,711	+0.45(+0.72%)
Apr 19, 2024	62.37	62.55	62.29	62.47	11,722	+0.19(+0.30%)
Apr 18, 2024	62.38	62.67	62.16	62.28	13,050	-0.05(-0.08%)
Apr 17, 2024	62.65	62.69	62.13	62.33	12,821	-0.12(-0.18%)
Apr 16, 2024	62.63	62.67	62.36	62.45	22,253	-0.28(-0.45%)
Apr 15, 2024	63.77	63.91	62.61	62.73	19,096	-0.60(-0.95%)
Apr 12, 2024	63.86	63.91	63.14	63.33	10,378	-0.83(-1.29%)
Apr 11, 2024	64.32	64.33	63.87	64.16	10,279	-0.14(-0.21%)
Apr 10, 2024	64.26	64.57	64.14	64.30	3,509	-0.86(-1.32%)
Apr 09, 2024	65.24	65.24	64.66	65.16	11,377	+0.02(+0.03%)
Apr 08, 2024	65.00	65.20	65.00	65.14	5,334	+0.24(+0.37%)
Apr 05, 2024	64.84	65.03	64.83	64.90	8,356	+0.41(+0.64%)
Apr 04, 2024	65.55	65.60	64.47	64.49	10,278	-0.69(-1.06%)
Apr 03, 2024	65.03	65.33	65.01	65.18	14,451	+0.06(+0.09%)
Apr 02, 2024	65.21	65.21	64.96	65.12	6,744	-0.45(-0.69%)
Apr 01, 2024	66.06	66.06	65.57	65.57	10,572	-0.32(-0.49%)
Mar 28, 2024	65.88	66.12	65.88	65.89	15,724	+0.08(+0.12%)
Mar 27, 2024	65.28	65.84	65.28	65.81	11,003	+0.81(+1.24%)
Mar 26, 2024	65.11	65.25	64.94	65.00	19,429	+0.08(+0.12%)
Mar 25, 2024	65.01	65.25	64.92	64.92	15,246	-0.24(-0.37%)
Mar 22, 2024	65.51	65.51	65.16	65.16	12,588	-0.33(-0.50%)
Mar 21, 2024	65.27	65.65	65.27	65.49	6,104	+0.41(+0.63%)
Mar 20, 2024	64.51	65.12	64.51	65.08	12,778	+0.50(+0.77%)
Mar 19, 2024	64.10	64.60	64.10	64.58	15,495	+0.41(+0.64%)
Mar 18, 2024	64.17	64.36	64.13	64.17	12,375	+0.14(+0.22%)
Mar 15, 2024	63.77	64.18	63.77	64.03	12,873	-0.15(-0.23%)
Mar 14, 2024	64.50	64.50	63.88	64.18	22,130	-0.43(-0.66%)
Mar 13, 2024	64.57	64.80	64.54	64.61	9,250	+0.07(+0.11%)
Mar 12, 2024	64.31	64.61	64.21	64.54	9,985	+0.23(+0.36%)
Mar 11, 2024	64.23	64.32	63.90	64.30	10,390	+0.11(+0.17%)
Mar 08, 2024	64.56	64.62	64.14	64.19	13,212	-0.20(-0.31%)
Mar 07, 2024	64.24	64.48	64.24	64.39	17,121	+0.45(+0.70%)
Mar 06, 2024	63.82	64.13	63.82	63.94	20,993	+0.41(+0.64%)
Mar 05, 2024	63.66	63.91	63.35	63.54	9,574	-0.31(-0.48%)
Mar 04, 2024	63.65	63.99	63.65	63.85	12,113	+0.22(+0.34%)
Mar 01, 2024	63.30	63.67	63.18	63.63	28,663	+0.32(+0.50%)
Feb 29, 2024	63.34	63.44	63.11	63.31	8,428	+0.21(+0.33%)
Feb 28, 2024	62.96	63.20	62.96	63.10	13,817	+0.11(+0.17%)
Feb 27, 2024	62.85	63.04	62.83	62.99	56,355	+0.19(+0.30%)
Feb 26, 2024	62.92	63.11	62.79	62.80	51,472	-0.20(-0.32%)
Feb 23, 2024	62.86	63.15	62.86	63.00	18,352	+0.22(+0.35%)
Feb 22, 2024	62.42	62.92	62.37	62.78	18,959	+0.76(+1.22%)
Feb 21, 2024	61.78	62.03	61.72	62.02	35,706	+0.13(+0.21%)
Feb 20, 2024	61.79	62.04	61.79	61.89	55,154	-0.14(-0.23%)
Feb 16, 2024	62.11	62.43	62.02	62.03	17,203	-0.25(-0.40%)
Feb 15, 2024	61.79	62.37	61.79	62.28	90,005	+0.70(+1.13%)
Feb 14, 2024	61.31	61.67	61.17	61.58	114,667	+0.54(+0.88%)
Feb 13, 2024	61.15	61.26	60.66	61.04	59,508	-0.85(-1.37%)
Feb 12, 2024	61.55	62.06	61.55	61.89	30,421	+0.32(+0.52%)
Feb 09, 2024	61.41	61.60	61.31	61.57	19,529	+0.16(+0.25%)
Feb 08, 2024	61.40	61.43	61.18	61.42	38,114	+0.10(+0.16%)
Feb 07, 2024	61.26	61.47	61.11	61.32	66,849	+0.26(+0.42%)
Feb 06, 2024	60.86	61.06	60.84	61.06	25,282	+0.30(+0.49%)
Feb 05, 2024	60.93	60.97	60.58	60.76	43,802	-0.49(-0.80%)
Feb 02, 2024	61.07	61.53	60.88	61.25	20,998	+0.02(+0.03%)
Feb 01, 2024	60.68	61.30	60.41	61.23	34,504	+0.72(+1.19%)
Jan 31, 2024	61.22	61.26	60.51	60.51	36,156	-0.74(-1.20%)
Jan 30, 2024	60.92	61.34	60.92	61.25	30,612	+0.18(+0.29%)
Jan 29, 2024	60.67	61.11	60.64	61.07	25,692	+0.35(+0.57%)
Jan 26, 2024	60.71	60.90	60.66	60.72	25,890	+0.05(+0.08%)
Jan 25, 2024	60.44	60.68	60.31	60.67	37,850	+0.51(+0.84%)
Jan 24, 2024	60.65	60.78	60.15	60.16	76,087	-0.33(-0.55%)
Jan 23, 2024	60.44	60.66	60.29	60.49	84,410	+0.06(+0.10%)
Jan 22, 2024	60.25	60.59	60.25	60.43	42,144	+0.33(+0.55%)
Jan 19, 2024	59.81	60.21	59.56	60.10	24,934	+0.40(+0.67%)
Jan 18, 2024	59.46	59.79	59.26	59.70	28,533	+0.38(+0.64%)
Jan 17, 2024	59.38	59.62	59.18	59.32	21,101	-0.37(-0.62%)
Jan 16, 2024	59.77	59.88	59.56	59.69	25,324	-0.36(-0.60%)
Jan 12, 2024	60.18	60.34	59.90	60.05	14,222	+0.01(+0.01%)
Jan 11, 2024	60.10	60.10	59.59	60.05	36,509	-0.04(-0.06%)
Jan 10, 2024	59.97	60.20	59.89	60.09	21,406	+0.10(+0.17%)
Jan 09, 2024	59.95	60.09	59.87	59.99	30,314	-0.25(-0.42%)
Jan 08, 2024	59.61	60.28	59.58	60.24	19,042	+0.65(+1.09%)
Jan 05, 2024	59.47	60.00	59.46	59.59	17,859	-0.03(-0.06%)
Jan 04, 2024	59.60	59.93	59.60	59.62	25,579	-0.02(-0.03%)
Jan 03, 2024	60.07	60.11	59.62	59.64	35,487	-0.67(-1.11%)
Jan 02, 2024	60.08	60.52	60.08	60.31	39,799	+0.05(+0.08%)
Dec 29, 2023	60.41	60.53	60.21	60.26	28,221	-0.38(-0.62%)
Dec 28, 2023	60.45	60.64	60.45	60.64	24,840	+0.25(+0.41%)
Dec 27, 2023	60.33	60.45	60.28	60.39	24,274	+0.00(+0.00%)
Dec 26, 2023	60.16	60.52	60.10	60.39	21,781	+0.35(+0.59%)
Dec 22, 2023	59.96	60.25	59.87	60.04	35,458	+0.16(+0.27%)
Dec 21, 2023	59.51	59.88	59.41	59.88	32,624	+0.67(+1.12%)
Dec 20, 2023	59.98	60.23	59.19	59.21	28,458	-1.06(-1.76%)
Dec 19, 2023	59.93	60.27	59.93	60.27	61,738	+0.50(+0.83%)
Dec 18, 2023	59.78	59.82	59.62	59.78	40,865	+0.26(+0.43%)
Dec 15, 2023	59.93	59.93	59.43	59.52	18,211	-0.42(-0.70%)
Dec 14, 2023	59.87	60.26	59.75	59.94	47,195	+0.43(+0.72%)
Dec 13, 2023	58.53	59.53	58.49	59.51	43,271	+0.95(+1.63%)
Dec 12, 2023	58.37	58.61	58.22	58.56	43,683	+0.19(+0.32%)
Dec 11, 2023	57.92	58.39	57.92	58.37	43,916	+0.48(+0.82%)
Dec 08, 2023	57.66	57.96	57.62	57.90	36,503	+0.18(+0.31%)
Dec 07, 2023	57.58	57.80	57.52	57.72	53,093	+0.19(+0.33%)
Dec 06, 2023	57.66	57.88	57.45	57.53	31,983	+0.03(+0.05%)
Dec 05, 2023	57.71	57.71	57.43	57.50	27,614	-0.53(-0.91%)
Dec 04, 2023	57.65	58.02	57.65	58.02	22,762	+0.11(+0.20%)
Dec 01, 2023	57.73	57.95	57.73	57.91	51,135	+0.15(+0.27%)
Nov 30, 2023	57.63	57.81	57.61	57.76	40,955	+0.18(+0.32%)
Nov 29, 2023	57.64	57.76	57.57	57.57	36,381	-0.06(-0.11%)
Nov 28, 2023	57.61	57.72	57.57	57.64	30,783	+0.01(+0.01%)
Nov 27, 2023	57.69	57.69	57.61	57.63	52,249	-0.01(-0.02%)
Nov 24, 2023	57.57	57.66	57.57	57.64	21,181	+0.08(+0.13%)
Nov 22, 2023	57.52	57.62	57.52	57.57	37,793	+0.05(+0.09%)
Nov 21, 2023	57.47	57.55	57.47	57.52	81,611	+0.02(+0.03%)
Nov 20, 2023	57.41	57.56	57.41	57.50	26,749	+0.05(+0.09%)
Nov 17, 2023	57.40	57.47	57.40	57.44	42,532	+0.04(+0.07%)
Nov 16, 2023	57.38	57.43	57.34	57.40	21,628	+0.01(+0.03%)
Nov 15, 2023	57.35	57.48	57.34	57.39	70,982	+0.05(+0.09%)
Nov 14, 2023	57.15	57.39	57.15	57.34	32,388	+0.30(+0.52%)
Nov 13, 2023	56.96	57.06	56.96	57.04	79,297	+0.05(+0.09%)
Nov 10, 2023	56.86	57.03	56.85	56.99	32,145	+0.17(+0.30%)
Nov 09, 2023	56.94	56.97	56.81	56.82	41,529	-0.09(-0.16%)
Nov 08, 2023	56.93	56.97	56.83	56.91	62,953	+0.01(+0.01%)
Nov 07, 2023	56.92	57.00	56.91	56.91	81,135	-0.02(-0.03%)
Nov 06, 2023	56.97	56.99	56.91	56.93	28,932	-0.03(-0.05%)
Nov 03, 2023	56.88	57.05	56.88	56.96	76,112	+0.20(+0.35%)
Nov 02, 2023	56.65	56.80	56.65	56.76	79,865	+0.22(+0.40%)
Nov 01, 2023	56.37	56.59	56.10	56.53	40,513	+0.28(+0.50%)
Oct 31, 2023	55.93	56.34	55.93	56.25	82,100	+0.42(+0.75%)
Oct 30, 2023	55.60	55.93	55.40	55.84	38,328	+0.49(+0.88%)
Oct 27, 2023	56.01	56.01	55.24	55.35	59,338	-0.65(-1.17%)
Oct 26, 2023	55.95	56.39	55.95	56.01	30,749	-0.12(-0.21%)
Oct 25, 2023	56.29	56.42	56.01	56.12	42,902	-0.41(-0.72%)
Oct 24, 2023	56.47	56.76	56.35	56.53	31,641	+0.38(+0.67%)
Oct 23, 2023	56.38	56.72	56.15	56.15	27,085	-0.48(-0.85%)
Oct 20, 2023	57.13	57.16	56.58	56.64	14,604	-0.71(-1.25%)
Oct 19, 2023	57.82	57.96	57.16	57.35	27,698	-0.60(-1.04%)
Oct 18, 2023	58.50	58.50	57.82	57.96	20,947	-0.77(-1.32%)
Oct 17, 2023	58.12	59.01	58.12	58.73	38,370	+0.32(+0.54%)
Oct 16, 2023	58.04	58.56	57.95	58.41	27,931	+0.66(+1.15%)
Oct 13, 2023	58.11	58.19	57.62	57.75	34,998	-0.20(-0.34%)
Oct 12, 2023	58.65	58.65	57.61	57.95	30,441	-0.64(-1.09%)
Oct 11, 2023	58.58	58.60	58.20	58.59	14,418	+0.09(+0.15%)
Oct 10, 2023	58.28	58.81	58.28	58.50	19,140	+0.40(+0.68%)
Oct 09, 2023	57.49	58.17	57.49	58.10	14,855	+0.47(+0.82%)
Oct 06, 2023	56.87	57.88	56.65	57.63	36,181	+0.48(+0.85%)
Oct 05, 2023	57.25	57.36	56.87	57.14	76,961	-0.13(-0.22%)
Oct 04, 2023	57.02	57.37	56.67	57.27	45,626	+0.32(+0.56%)
Oct 03, 2023	57.22	57.47	56.80	56.96	37,476	-0.60(-1.05%)
Oct 02, 2023	58.01	58.01	57.30	57.56	19,881	-0.68(-1.17%)
Sep 29, 2023	58.73	58.77	58.04	58.24	34,552	-0.26(-0.44%)
Sep 28, 2023	58.05	58.62	58.05	58.50	22,629	+0.43(+0.75%)
Sep 27, 2023	58.17	58.27	57.75	58.06	26,002	+0.03(+0.06%)
Sep 26, 2023	58.51	58.60	57.99	58.03	65,125	-0.81(-1.37%)
Sep 25, 2023	58.61	58.85	58.66	58.83	22,719	+0.16(+0.27%)
Sep 22, 2023	58.92	59.02	58.67	58.68	13,686	-0.17(-0.29%)
Sep 21, 2023	59.45	59.45	58.82	58.84	33,985	-0.90(-1.51%)
Sep 20, 2023	60.12	60.38	59.74	59.74	23,371	-0.21(-0.35%)
Sep 19, 2023	60.00	60.07	59.73	59.95	20,596	-0.10(-0.17%)
Sep 18, 2023	60.05	60.23	59.96	60.05	24,860	-0.02(-0.03%)
Sep 15, 2023	60.49	60.49	60.04	60.07	19,077	-0.56(-0.92%)
Sep 14, 2023	60.35	60.65	60.34	60.63	12,386	+0.63(+1.05%)
Sep 13, 2023	60.22	60.22	59.90	60.00	23,197	-0.18(-0.30%)
Sep 12, 2023	60.17	60.44	60.13	60.18	26,673	-0.06(-0.11%)
Sep 11, 2023	60.50	60.50	60.24	60.25	25,456	+0.08(+0.13%)
Sep 08, 2023	60.20	60.33	60.08	60.17	52,222	+0.15(+0.25%)
Sep 07, 2023	60.06	60.26	59.87	60.02	108,015	-0.24(-0.39%)
Sep 06, 2023	60.39	60.45	60.10	60.26	38,399	-0.15(-0.25%)
Sep 05, 2023	61.04	61.04	60.37	60.41	36,419	-0.76(-1.24%)

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.