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 (%)
Dec 29, 2017 43.65 43.65 43.65 0 -0.18(-0.41%)
Dec 28, 2017 43.72 43.83 43.66 43.83 66,103 +0.13(+0.29%)
Dec 27, 2017 43.73 43.76 43.64 43.71 45,876 +0.04(+0.10%)
Dec 26, 2017 43.77 43.77 43.62 43.66 35,819 -0.03(-0.06%)
Dec 22, 2017 43.82 43.82 43.54 43.69 71,449 +0.03(+0.08%)
Dec 21, 2017 43.87 43.87 43.62 43.66 71,715 +0.00(+0.00%)
Dec 20, 2017 43.88 43.88 43.61 43.66 85,283 -0.02(-0.04%)
Dec 19, 2017 43.70 43.93 43.64 43.67 87,248 -0.10(-0.22%)
Dec 18, 2017 43.76 43.82 43.70 43.77 63,160 +0.30(+0.70%)
Dec 15, 2017 43.21 43.59 43.21 43.47 68,780 +0.43(+1.00%)
Dec 14, 2017 43.45 43.45 43.01 43.04 81,257 -0.28(-0.64%)
Dec 13, 2017 43.38 43.47 43.31 43.32 51,672 -0.03(-0.06%)
Dec 12, 2017 43.54 43.54 43.34 43.34 52,882 -0.07(-0.16%)
Dec 11, 2017 43.56 43.56 43.33 43.41 51,617 -0.01(-0.02%)
Dec 08, 2017 43.24 43.42 43.24 43.42 42,034 +0.22(+0.52%)
Dec 07, 2017 42.91 43.22 42.91 43.20 84,711 +0.21(+0.50%)
Dec 06, 2017 43.03 43.07 43.03 42.99 95,814 -0.02(-0.04%)
Dec 05, 2017 43.40 43.40 42.99 43.00 63,278 -0.27(-0.62%)
Dec 04, 2017 43.33 43.33 43.27 43.27 61,293 +0.12(+0.27%)
Dec 01, 2017 43.41 43.41 42.63 43.16 76,892 -0.16(-0.37%)
Nov 30, 2017 42.98 43.45 42.98 43.32 139,511 +0.36(+0.83%)
Nov 29, 2017 42.85 43.05 42.83 42.96 60,807 +0.21(+0.50%)
Nov 28, 2017 42.29 42.75 42.27 42.75 45,645 +0.52(+1.23%)
Nov 27, 2017 42.23 42.25 42.13 42.23 57,040 +0.04(+0.08%)
Nov 24, 2017 42.23 42.23 42.13 42.19 29,359 +0.06(+0.15%)
Nov 22, 2017 42.21 42.21 42.10 42.13 84,674 -0.05(-0.13%)
Nov 21, 2017 42.16 42.20 42.09 42.18 50,138 +0.21(+0.51%)
Nov 20, 2017 41.89 41.98 41.86 41.97 33,595 +0.15(+0.36%)
Nov 17, 2017 41.64 41.85 41.64 41.82 76,321 -0.02(-0.04%)
Nov 16, 2017 41.52 41.90 41.52 41.84 96,277 +0.36(+0.86%)
Nov 15, 2017 41.91 41.91 41.28 41.48 65,311 -0.19(-0.46%)
Nov 14, 2017 41.37 41.66 41.37 41.67 34,637 +0.05(+0.13%)
Nov 13, 2017 41.29 41.65 41.29 41.61 30,531 +0.12(+0.28%)
Nov 10, 2017 41.53 41.53 41.39 41.50 59,653 +0.00(+0.00%)
Nov 09, 2017 41.65 41.65 41.27 41.50 33,151 -0.25(-0.60%)
Nov 08, 2017 41.69 41.75 41.57 41.75 48,876 +0.11(+0.26%)
Nov 07, 2017 41.83 41.83 41.59 41.64 42,157 -0.07(-0.17%)
Nov 06, 2017 41.68 41.75 41.65 41.71 57,582 +0.02(+0.04%)
Nov 03, 2017 41.71 41.71 41.62 41.69 62,839 +0.05(+0.11%)
Nov 02, 2017 41.64 41.65 41.46 41.65 39,348 +0.08(+0.20%)
Nov 01, 2017 41.78 41.78 41.52 41.57 48,649 -0.01(-0.03%)
Oct 31, 2017 41.56 41.63 41.51 41.58 48,714 +0.12(+0.30%)
Oct 30, 2017 41.49 41.61 41.40 41.45 52,894 -0.26(-0.62%)
Oct 27, 2017 41.66 41.71 41.50 41.71 159,901 +0.10(+0.24%)
Oct 26, 2017 41.62 41.68 41.49 41.61 107,751 +0.20(+0.49%)
Oct 25, 2017 41.48 41.62 41.18 41.41 44,781 -0.25(-0.61%)
Oct 24, 2017 41.68 41.70 41.60 41.67 51,532 +0.08(+0.19%)
Oct 23, 2017 41.76 41.76 41.56 41.59 32,026 -0.07(-0.17%)
Oct 20, 2017 41.62 41.66 41.49 41.66 58,813 +0.29(+0.69%)
Oct 19, 2017 41.03 41.37 41.03 41.37 153,907 +0.08(+0.19%)
Oct 18, 2017 41.28 41.32 41.20 41.29 48,232 +0.11(+0.26%)
Oct 17, 2017 41.38 41.38 41.12 41.19 103,085 -0.04(-0.10%)
Oct 16, 2017 41.33 41.33 41.13 41.23 152,071 +0.04(+0.09%)
Oct 13, 2017 41.34 41.34 41.18 41.19 43,076 -0.01(-0.02%)
Oct 12, 2017 41.21 41.23 41.12 41.20 90,191 +0.03(+0.07%)
Oct 11, 2017 41.14 41.17 41.10 41.17 60,505 +0.04(+0.09%)
Oct 10, 2017 41.01 41.14 41.01 41.14 80,886 +0.11(+0.26%)
Oct 09, 2017 41.25 41.25 40.99 41.03 121,901 -0.12(-0.30%)
Oct 06, 2017 41.21 41.21 41.05 41.16 169,036 -0.01(-0.02%)
Oct 05, 2017 41.05 41.19 41.04 41.17 113,292 +0.14(+0.35%)
Oct 04, 2017 41.05 41.05 40.88 41.02 33,927 +0.09(+0.22%)
Oct 03, 2017 40.98 40.98 40.80 40.93 212,522 +0.08(+0.20%)
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.