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, 2017 39.49 39.61 39.43 39.58 61,094 +0.27(+0.70%)
Aug 30, 2017 39.13 39.36 39.09 39.30 39,955 +0.20(+0.50%)
Aug 29, 2017 38.98 39.16 38.94 39.10 128,569 -0.03(-0.07%)
Aug 28, 2017 39.27 39.27 39.07 39.13 43,824 -0.04(-0.09%)
Aug 25, 2017 39.14 39.26 39.14 39.17 154,995 +0.12(+0.32%)
Aug 24, 2017 39.26 39.26 39.01 39.04 48,708 -0.08(-0.21%)
Aug 23, 2017 39.18 39.18 39.08 39.12 54,904 -0.13(-0.34%)
Aug 22, 2017 39.05 39.28 39.03 39.26 35,427 +0.36(+0.92%)
Aug 21, 2017 38.94 38.94 38.69 38.90 52,192 +0.04(+0.11%)
Aug 18, 2017 38.98 39.03 38.74 38.86 25,329 -0.07(-0.17%)
Aug 17, 2017 39.33 39.49 38.92 38.92 142,346 -0.62(-1.56%)
Aug 16, 2017 39.52 39.63 39.50 39.54 60,468 +0.12(+0.29%)
Aug 15, 2017 39.58 39.58 39.36 39.42 75,043 -0.03(-0.08%)
Aug 14, 2017 39.33 39.51 39.33 39.46 79,811 +0.37(+0.95%)
Aug 11, 2017 39.12 39.17 39.03 39.08 18,521 +0.06(+0.16%)
Aug 10, 2017 39.50 39.50 39.02 39.02 37,601 -0.55(-1.39%)
Aug 09, 2017 39.58 39.58 39.45 39.57 84,361 -0.04(-0.10%)
Aug 08, 2017 39.67 39.89 39.60 39.61 35,915 -0.15(-0.37%)
Aug 07, 2017 39.55 39.77 39.55 39.75 34,591 +0.10(+0.26%)
Aug 04, 2017 39.60 39.71 39.60 39.65 24,826 +0.04(+0.11%)
Aug 03, 2017 39.76 39.76 39.57 39.61 25,256 -0.04(-0.11%)
Aug 02, 2017 39.72 39.72 39.51 39.65 39,719 -0.07(-0.17%)
Aug 01, 2017 39.69 39.73 39.62 39.72 27,323 +0.07(+0.18%)
Jul 31, 2017 39.52 39.71 39.52 39.65 43,640 +0.04(+0.10%)
Jul 28, 2017 39.59 39.63 39.48 39.61 36,725 -0.01(-0.02%)
Jul 27, 2017 39.82 39.82 39.47 39.62 31,388 -0.11(-0.27%)
Jul 26, 2017 39.95 39.95 39.71 39.72 30,591 -0.11(-0.28%)
Jul 25, 2017 39.96 39.96 39.77 39.84 52,251 +0.11(+0.28%)
Jul 24, 2017 39.78 39.78 39.66 39.72 33,145 +0.01(+0.02%)
Jul 21, 2017 39.56 39.73 39.56 39.72 32,498 +0.01(+0.03%)
Jul 20, 2017 39.79 39.79 39.59 39.71 24,733 -0.01(-0.02%)
Jul 19, 2017 39.59 39.71 39.57 39.71 66,610 +0.20(+0.49%)
Jul 18, 2017 39.41 39.52 39.41 39.52 47,427 -0.06(-0.15%)
Jul 17, 2017 39.56 39.62 39.46 39.58 46,358 +0.03(+0.07%)
Jul 14, 2017 39.35 39.62 39.35 39.55 21,472 +0.14(+0.36%)
Jul 13, 2017 39.35 39.43 39.26 39.41 198,895 +0.04(+0.11%)
Jul 12, 2017 39.32 39.42 39.28 39.37 34,067 +0.26(+0.66%)
Jul 11, 2017 39.16 39.16 39.00 39.11 31,797 -0.04(-0.11%)
Jul 10, 2017 39.23 39.23 39.13 39.15 73,324 -0.04(-0.09%)
Jul 07, 2017 38.97 39.24 38.97 39.19 41,457 +0.33(+0.85%)
Jul 06, 2017 39.13 39.13 38.84 38.86 39,170 -0.38(-0.96%)
Jul 05, 2017 39.32 39.32 39.10 39.24 37,361 +0.02(+0.06%)
Jul 03, 2017 39.31 39.36 39.22 39.22 7,619 +0.05(+0.14%)
Jun 30, 2017 39.22 39.23 39.06 39.16 29,844 +0.16(+0.41%)
Jun 29, 2017 39.24 39.38 38.74 39.00 21,217 -0.31(-0.79%)
Jun 28, 2017 39.21 39.37 39.13 39.31 96,626 +0.30(+0.77%)
Jun 27, 2017 39.32 39.32 39.01 39.01 44,614 -0.23(-0.59%)
Jun 26, 2017 39.23 39.34 39.15 39.24 29,845 +0.10(+0.25%)
Jun 23, 2017 39.18 39.20 39.05 39.14 29,630 +0.07(+0.18%)
Jun 22, 2017 39.20 39.20 39.01 39.07 33,086 -0.06(-0.16%)
Jun 21, 2017 39.26 39.28 39.07 39.14 50,682 -0.11(-0.27%)
Jun 20, 2017 39.48 39.48 39.22 39.24 50,697 -0.29(-0.74%)
Jun 19, 2017 39.36 39.54 39.30 39.54 35,150 +0.30(+0.76%)
Jun 16, 2017 39.30 39.30 39.06 39.24 90,929 -0.01(-0.03%)
Jun 15, 2017 39.27 39.29 39.05 39.25 63,655 -0.00(-0.01%)
Jun 14, 2017 39.44 39.44 39.17 39.25 35,133 -0.04(-0.09%)
Jun 13, 2017 39.16 39.33 39.06 39.29 31,638 +0.25(+0.64%)
Jun 12, 2017 39.09 39.09 38.98 39.04 29,415 -0.07(-0.19%)
Jun 09, 2017 38.99 39.27 38.92 39.11 27,961 +0.05(+0.12%)
Jun 08, 2017 39.10 39.11 38.92 39.06 45,405 +0.09(+0.24%)
Jun 07, 2017 39.07 39.07 38.91 38.97 62,424 +0.07(+0.17%)
Jun 06, 2017 39.02 39.02 38.90 38.91 46,409 -0.20(-0.51%)
Jun 05, 2017 39.30 39.30 39.11 39.11 382,986 -0.08(-0.19%)
Jun 02, 2017 39.23 39.27 39.10 39.18 30,686 +0.08(+0.21%)
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.