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

65.95 +0.08 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.55 35.55 35.14 35.14 47,987 -0.19(-0.55%)
Nov 29, 2016 35.36 35.42 35.27 35.33 62,169 +0.11(+0.33%)
Nov 28, 2016 35.33 35.35 35.22 35.22 25,004 -0.18(-0.50%)
Nov 25, 2016 35.40 35.43 35.38 35.40 42,580 +0.13(+0.37%)
Nov 23, 2016 35.26 35.26 35.26 0 +0.06(+0.18%)
Nov 22, 2016 35.16 35.20 35.04 35.20 41,252 +0.20(+0.58%)
Nov 21, 2016 35.04 35.04 34.89 35.00 28,750 +0.20(+0.58%)
Nov 18, 2016 35.03 35.03 34.79 34.80 29,432 -0.11(-0.31%)
Nov 17, 2016 34.71 34.91 34.71 34.91 97,107 +0.24(+0.70%)
Nov 16, 2016 34.51 34.73 34.51 34.66 43,424 -0.06(-0.18%)
Nov 15, 2016 34.77 34.77 34.45 34.73 49,330 +0.20(+0.58%)
Nov 14, 2016 34.31 34.57 34.31 34.53 29,155 +0.26(+0.74%)
Nov 11, 2016 34.03 34.29 34.03 34.27 43,246 +0.11(+0.33%)
Nov 10, 2016 34.22 34.36 34.04 34.16 418,052 +0.23(+0.67%)
Nov 09, 2016 33.27 34.06 33.26 33.93 53,964 +0.35(+1.05%)
Nov 08, 2016 33.39 33.65 33.37 33.58 17,380 +0.14(+0.42%)
Nov 07, 2016 33.15 33.45 33.15 33.44 16,332 +0.64(+1.96%)
Nov 04, 2016 32.82 33.04 32.79 32.79 19,042 +0.04(+0.11%)
Nov 03, 2016 32.97 32.99 32.76 32.76 41,124 -0.18(-0.56%)
Nov 02, 2016 33.04 33.04 32.86 32.94 5,685 -0.11(-0.32%)
Nov 01, 2016 33.28 33.28 32.86 33.05 46,170 -0.27(-0.82%)
Oct 31, 2016 33.35 33.35 33.22 33.32 148,857 +0.15(+0.45%)
Oct 28, 2016 33.07 33.37 33.07 33.17 42,165 +0.04(+0.13%)
Oct 27, 2016 33.33 33.33 33.10 33.13 10,674 -0.18(-0.55%)
Oct 26, 2016 33.55 33.55 33.24 33.31 47,766 -0.04(-0.13%)
Oct 25, 2016 33.66 33.66 33.34 33.36 21,062 -0.23(-0.68%)
Oct 24, 2016 33.65 33.71 33.54 33.59 29,934 +0.16(+0.47%)
Oct 21, 2016 33.37 33.44 33.25 33.43 19,932 -0.02(-0.05%)
Oct 20, 2016 33.53 33.53 33.34 33.44 59,236 -0.05(-0.15%)
Oct 19, 2016 33.23 33.56 33.23 33.50 28,673 +0.04(+0.13%)
Oct 18, 2016 33.50 33.50 33.36 33.45 34,374 +0.18(+0.55%)
Oct 17, 2016 33.41 33.41 33.22 33.27 22,966 -0.13(-0.39%)
Oct 14, 2016 33.59 33.59 33.37 33.40 23,066 +0.03(+0.09%)
Oct 13, 2016 33.13 33.41 33.10 33.37 16,518 -0.09(-0.26%)
Oct 12, 2016 33.68 33.68 33.33 33.46 18,020 +0.11(+0.33%)
Oct 11, 2016 33.80 33.80 33.24 33.35 52,963 -0.47(-1.38%)
Oct 10, 2016 33.88 33.90 33.80 33.81 32,086 +0.16(+0.47%)
Oct 07, 2016 33.80 33.80 33.56 33.66 34,839 -0.21(-0.62%)
Oct 06, 2016 33.71 33.87 33.66 33.87 8,490 +0.05(+0.16%)
Oct 05, 2016 33.80 33.88 33.78 33.81 31,679 +0.21(+0.62%)
Oct 04, 2016 33.87 33.87 33.57 33.61 16,110 -0.20(-0.59%)
Oct 03, 2016 33.89 33.90 33.74 33.80 22,346 -0.15(-0.44%)
Sep 30, 2016 33.80 34.03 33.80 33.95 33,738 +0.23(+0.68%)
Sep 29, 2016 34.02 34.02 33.60 33.73 34,091 -0.25(-0.74%)
Sep 28, 2016 33.91 33.98 33.75 33.98 98,230 +0.10(+0.30%)
Sep 27, 2016 33.73 33.89 33.73 33.88 30,896 +0.19(+0.57%)
Sep 26, 2016 33.80 33.80 33.67 33.68 9,764 -0.28(-0.83%)
Sep 23, 2016 34.14 34.14 33.94 33.96 27,599 -0.16(-0.46%)
Sep 22, 2016 33.90 34.15 33.90 34.12 23,103 +0.23(+0.67%)
Sep 21, 2016 33.70 33.89 33.51 33.89 16,207 +0.36(+1.08%)
Sep 20, 2016 33.68 33.68 33.51 33.53 17,371 -0.06(-0.18%)
Sep 19, 2016 33.84 33.84 33.54 33.59 38,328 +0.14(+0.42%)
Sep 16, 2016 33.59 33.59 33.37 33.45 21,560 -0.18(-0.55%)
Sep 15, 2016 33.02 33.65 33.02 33.64 98,755 +0.36(+1.08%)
Sep 14, 2016 33.37 33.44 33.22 33.28 27,951 -0.05(-0.16%)
Sep 13, 2016 33.49 33.56 33.21 33.33 17,122 -0.46(-1.36%)
Sep 12, 2016 33.29 33.81 33.22 33.79 15,549 +0.42(+1.25%)
Sep 09, 2016 34.10 34.10 33.37 33.37 14,740 -0.86(-2.50%)
Sep 08, 2016 34.24 34.28 34.20 34.23 13,663 -0.11(-0.31%)
Sep 07, 2016 34.30 34.35 34.24 34.33 75,076 +0.07(+0.20%)
Sep 06, 2016 34.32 34.32 34.14 34.26 34,121 -0.04(-0.13%)
Sep 02, 2016 34.31 34.31 34.31 34.31 24,972 +0.18(+0.54%)
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.