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 (%)
Aug 31, 2016 34.16 34.18 33.97 34.13 18,125 -0.07(-0.20%)
Aug 30, 2016 34.20 34.24 34.15 34.20 16,312 -0.04(-0.10%)
Aug 29, 2016 34.01 34.30 34.01 34.24 81,810 +0.21(+0.62%)
Aug 26, 2016 34.24 34.34 33.88 34.03 19,599 -0.09(-0.27%)
Aug 25, 2016 34.17 34.22 34.09 34.12 9,683 -0.02(-0.07%)
Aug 24, 2016 34.26 34.27 34.14 34.14 14,503 -0.19(-0.56%)
Aug 23, 2016 34.42 34.42 34.33 34.33 8,073 +0.14(+0.41%)
Aug 22, 2016 34.09 34.20 34.09 34.19 9,615 +0.00(+0.00%)
Aug 19, 2016 34.03 34.19 34.03 34.19 6,943 +0.09(+0.26%)
Aug 18, 2016 33.85 34.12 33.85 34.10 58,869 +0.13(+0.39%)
Aug 17, 2016 33.91 33.97 33.80 33.97 16,950 +0.00(+0.00%)
Aug 16, 2016 34.25 34.25 33.97 33.97 22,581 -0.26(-0.77%)
Aug 15, 2016 34.21 34.26 34.21 34.24 10,983 +0.18(+0.51%)
Aug 12, 2016 34.32 34.32 34.00 34.06 13,432 -0.04(-0.13%)
Aug 11, 2016 34.02 34.10 33.92 34.10 27,974 +0.24(+0.70%)
Aug 10, 2016 33.90 33.95 33.84 33.87 6,218 -0.06(-0.18%)
Aug 09, 2016 34.05 34.05 33.89 33.93 4,832 +0.01(+0.03%)
Aug 08, 2016 34.09 34.09 33.89 33.92 21,668 -0.03(-0.08%)
Aug 05, 2016 33.90 33.96 33.90 33.95 6,549 +0.30(+0.89%)
Aug 04, 2016 33.73 33.73 33.59 33.65 16,257 -0.02(-0.05%)
Aug 03, 2016 33.41 33.67 33.41 33.67 9,152 +0.16(+0.47%)
Aug 02, 2016 33.72 33.72 33.39 33.51 12,545 -0.32(-0.96%)
Aug 01, 2016 33.85 33.98 33.80 33.83 22,808 -0.11(-0.31%)
Jul 29, 2016 33.84 33.96 33.83 33.94 20,670 -0.01(-0.03%)
Jul 28, 2016 33.95 33.97 33.74 33.95 32,999 +0.10(+0.28%)
Jul 27, 2016 33.95 33.96 33.71 33.85 14,195 -0.19(-0.57%)
Jul 26, 2016 33.98 34.05 33.87 34.04 18,552 +0.16(+0.47%)
Jul 25, 2016 33.92 33.92 33.82 33.88 56,356 -0.08(-0.22%)
Jul 22, 2016 33.91 33.96 33.73 33.96 20,475 +0.23(+0.67%)
Jul 21, 2016 33.86 33.88 33.70 33.73 8,491 -0.16(-0.48%)
Jul 20, 2016 33.90 33.93 33.70 33.89 28,037 +0.19(+0.57%)
Jul 19, 2016 33.96 33.96 33.61 33.70 101,776 -0.06(-0.18%)
Jul 18, 2016 33.74 33.77 33.70 33.76 15,516 +0.06(+0.18%)
Jul 15, 2016 33.95 33.95 33.61 33.70 21,867 -0.05(-0.16%)
Jul 14, 2016 33.93 33.93 33.66 33.75 21,553 +0.17(+0.52%)
Jul 13, 2016 33.84 33.84 33.47 33.58 14,936 -0.01(-0.03%)
Jul 12, 2016 33.60 33.66 33.49 33.59 30,901 +0.26(+0.78%)
Jul 11, 2016 33.32 33.39 33.28 33.33 38,246 +0.14(+0.41%)
Jul 08, 2016 32.95 33.22 32.62 33.19 9,412 +0.57(+1.75%)
Jul 07, 2016 32.73 32.80 32.53 32.62 10,926 +0.20(+0.62%)
Jul 05, 2016 32.47 32.47 32.19 32.42 19,962 -0.25(-0.78%)
Jul 01, 2016 32.53 32.68 32.68 32.68 14,253 +0.07(+0.22%)
Jun 30, 2016 32.11 32.61 32.11 32.61 44,134 +0.47(+1.47%)
Jun 29, 2016 31.96 32.14 31.83 32.13 38,665 +0.58(+1.83%)
Jun 28, 2016 31.42 31.58 31.28 31.55 52,482 +0.50(+1.61%)
Jun 27, 2016 31.42 31.42 30.92 31.05 105,939 -0.85(-2.67%)
Jun 24, 2016 31.54 32.42 31.54 31.90 41,529 -1.23(-3.71%)
Jun 23, 2016 32.92 33.13 32.86 33.13 26,678 +0.48(+1.48%)
Jun 22, 2016 32.58 32.85 32.58 32.65 20,719 -0.03(-0.11%)
Jun 21, 2016 32.98 32.98 32.60 32.68 11,585 +0.03(+0.08%)
Jun 20, 2016 32.61 32.86 32.61 32.66 19,394 +0.28(+0.87%)
Jun 17, 2016 32.62 32.62 32.29 32.38 24,368 -0.03(-0.08%)
Jun 16, 2016 32.55 32.56 32.06 32.40 13,449 +0.05(+0.16%)
Jun 15, 2016 32.65 32.65 32.32 32.35 43,602 -0.03(-0.08%)
Jun 14, 2016 32.46 32.46 32.22 32.38 48,800 -0.10(-0.29%)
Jun 13, 2016 32.80 32.80 32.45 32.47 25,414 -0.36(-1.10%)
Jun 10, 2016 32.84 32.94 32.70 32.84 32,514 -0.38(-1.16%)
Jun 09, 2016 33.09 33.22 33.04 33.22 77,543 -0.05(-0.16%)
Jun 08, 2016 33.41 33.41 33.16 33.27 14,566 +0.13(+0.40%)
Jun 07, 2016 33.34 33.34 33.09 33.14 13,952 +0.05(+0.16%)
Jun 06, 2016 32.87 33.12 32.87 33.09 19,573 +0.14(+0.42%)
Jun 03, 2016 32.82 32.95 32.66 32.95 29,312 -0.06(-0.20%)
Jun 02, 2016 32.83 33.02 32.83 33.01 15,800 +0.09(+0.28%)
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.