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 (%)
May 31, 2017 38.72 38.72 38.48 38.69 23,111 +0.08(+0.21%)
May 30, 2017 38.60 38.64 38.54 38.61 17,133 -0.04(-0.11%)
May 26, 2017 38.67 38.68 38.58 38.66 27,948 +0.01(+0.02%)
May 25, 2017 38.55 38.69 38.41 38.65 35,243 +0.27(+0.70%)
May 24, 2017 38.35 38.44 38.31 38.38 47,057 +0.05(+0.12%)
May 23, 2017 38.42 38.42 38.21 38.34 35,225 +0.03(+0.09%)
May 22, 2017 38.20 38.33 38.15 38.30 50,956 +0.26(+0.68%)
May 19, 2017 37.91 38.16 37.90 38.05 33,167 +0.23(+0.61%)
May 18, 2017 37.62 37.90 37.57 37.81 84,870 +0.16(+0.42%)
May 17, 2017 37.99 38.00 37.66 37.66 49,950 -0.61(-1.60%)
May 16, 2017 38.41 38.44 38.18 38.27 35,590 -0.07(-0.18%)
May 15, 2017 38.21 38.36 38.21 38.34 55,661 +0.25(+0.66%)
May 12, 2017 38.12 38.15 38.06 38.09 27,851 -0.16(-0.43%)
May 11, 2017 38.43 38.43 38.03 38.25 41,694 -0.12(-0.30%)
May 10, 2017 38.33 38.40 38.26 38.36 41,639 +0.02(+0.05%)
May 09, 2017 38.46 38.46 38.27 38.35 29,490 +0.00(+0.00%)
May 08, 2017 38.43 38.43 38.28 38.35 63,267 -0.08(-0.22%)
May 05, 2017 38.42 38.44 38.28 38.43 125,803 +0.15(+0.40%)
May 04, 2017 38.28 38.29 38.09 38.28 108,420 +0.13(+0.34%)
May 03, 2017 38.18 38.21 38.03 38.15 34,841 -0.07(-0.17%)
May 02, 2017 38.33 38.33 38.14 38.21 29,321 -0.03(-0.07%)
May 01, 2017 38.15 38.31 38.11 38.24 71,211 +0.02(+0.06%)
Apr 28, 2017 38.35 38.35 38.18 38.22 31,794 -0.20(-0.51%)
Apr 27, 2017 38.42 38.51 38.33 38.41 61,704 +0.05(+0.13%)
Apr 26, 2017 38.37 38.51 38.32 38.37 71,064 +0.06(+0.14%)
Apr 25, 2017 38.26 38.40 38.24 38.31 92,859 +0.15(+0.38%)
Apr 24, 2017 38.19 38.23 38.05 38.16 33,203 +0.45(+1.19%)
Apr 21, 2017 37.80 37.81 37.67 37.72 30,663 -0.09(-0.24%)
Apr 20, 2017 37.55 37.82 37.47 37.81 533,117 +0.42(+1.11%)
Apr 19, 2017 37.52 37.58 37.38 37.39 35,373 +0.03(+0.08%)
Apr 18, 2017 37.36 37.40 37.21 37.36 46,865 -0.01(-0.02%)
Apr 17, 2017 37.08 37.39 37.08 37.37 23,848 +0.25(+0.68%)
Apr 13, 2017 37.28 37.34 37.09 37.12 25,124 -0.21(-0.57%)
Apr 12, 2017 37.49 37.51 37.26 37.33 30,860 -0.21(-0.57%)
Apr 11, 2017 37.51 37.54 37.28 37.54 32,269 +0.02(+0.06%)
Apr 10, 2017 37.57 37.67 37.41 37.52 61,727 +0.04(+0.09%)
Apr 07, 2017 37.45 37.57 37.38 37.48 64,817 -0.02(-0.06%)
Apr 06, 2017 37.40 37.58 37.33 37.51 38,315 +0.19(+0.50%)
Apr 05, 2017 37.60 37.75 37.32 37.32 65,024 -0.15(-0.40%)
Apr 04, 2017 37.43 37.55 37.42 37.47 56,116 -0.05(-0.14%)
Apr 03, 2017 37.82 37.82 37.39 37.52 54,126 -0.22(-0.59%)
Mar 31, 2017 37.77 37.85 37.74 37.74 75,243 -0.03(-0.08%)
Mar 30, 2017 37.64 37.81 37.62 37.78 37,226 +0.15(+0.39%)
Mar 29, 2017 37.67 37.67 37.52 37.63 24,077 -0.04(-0.09%)
Mar 28, 2017 37.35 37.73 37.35 37.66 37,572 +0.26(+0.69%)
Mar 27, 2017 37.21 37.45 37.10 37.41 25,227 -0.06(-0.17%)
Mar 24, 2017 37.63 37.66 37.33 37.47 29,955 +0.00(+0.00%)
Mar 23, 2017 37.50 37.71 37.44 37.47 37,540 -0.01(-0.02%)
Mar 22, 2017 37.42 37.51 37.28 37.48 30,166 +0.11(+0.28%)
Mar 21, 2017 37.95 37.95 37.37 37.37 21,798 -0.58(-1.52%)
Mar 20, 2017 38.16 38.16 37.92 37.95 28,165 -0.17(-0.45%)
Mar 17, 2017 38.21 38.21 37.99 38.12 64,396 +0.04(+0.10%)
Mar 16, 2017 38.22 38.22 38.02 38.08 22,654 -0.04(-0.12%)
Mar 15, 2017 37.84 38.19 37.84 38.12 105,190 +0.32(+0.84%)
Mar 14, 2017 37.96 37.96 37.69 37.81 41,673 -0.12(-0.30%)
Mar 13, 2017 37.87 37.92 37.80 37.92 38,899 +0.10(+0.26%)
Mar 10, 2017 37.87 37.91 37.69 37.82 58,071 +0.17(+0.45%)
Mar 09, 2017 37.70 37.83 37.53 37.65 55,100 -0.02(-0.05%)
Mar 08, 2017 37.77 37.82 37.65 37.67 102,244 -0.01(-0.03%)
Mar 07, 2017 37.89 37.89 37.68 37.68 46,351 -0.16(-0.43%)
Mar 06, 2017 37.97 37.97 37.77 37.85 41,647 -0.17(-0.45%)
Mar 03, 2017 37.93 38.04 37.85 38.02 106,929 +0.04(+0.09%)
Mar 02, 2017 38.25 38.25 37.94 37.98 33,427 -0.21(-0.56%)
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.