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

64.23 +0.14 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 42.38 42.50 42.33 42.37 78,726 -0.07(-0.16%)
Feb 27, 2019 42.32 42.48 42.21 42.44 338,887 +0.07(+0.16%)
Feb 26, 2019 42.40 42.59 42.37 42.37 59,180 -0.14(-0.32%)
Feb 25, 2019 42.71 42.86 42.49 42.50 57,077 -0.05(-0.13%)
Feb 22, 2019 42.32 42.57 42.30 42.56 69,712 +0.24(+0.56%)
Feb 21, 2019 42.30 42.42 42.20 42.32 63,791 -0.11(-0.26%)
Feb 20, 2019 42.22 42.46 42.20 42.43 208,179 +0.16(+0.39%)
Feb 19, 2019 42.12 42.36 42.03 42.27 98,090 +0.11(+0.26%)
Feb 15, 2019 41.80 42.16 41.80 42.16 63,324 +0.45(+1.09%)
Feb 14, 2019 41.61 41.86 41.51 41.71 83,789 -0.12(-0.29%)
Feb 13, 2019 41.71 41.92 41.68 41.83 60,140 +0.14(+0.33%)
Feb 12, 2019 41.32 41.72 41.32 41.69 63,848 +0.56(+1.37%)
Feb 11, 2019 41.14 41.16 41.03 41.12 97,787 +0.17(+0.42%)
Feb 08, 2019 40.83 40.99 40.70 40.95 44,881 -0.04(-0.09%)
Feb 07, 2019 40.94 41.06 40.73 40.99 57,374 -0.15(-0.35%)
Feb 06, 2019 41.06 41.19 41.03 41.13 92,854 -0.01(-0.02%)
Feb 05, 2019 40.97 41.20 40.97 41.14 242,788 +0.18(+0.44%)
Feb 04, 2019 40.82 41.00 40.63 40.96 156,300 +0.23(+0.56%)
Feb 01, 2019 40.72 40.78 40.70 40.73 91,528 +0.04(+0.09%)
Jan 31, 2019 40.56 40.71 40.56 40.70 95,899 +0.09(+0.21%)
Jan 30, 2019 40.54 40.70 40.51 40.61 97,980 +0.06(+0.16%)
Jan 29, 2019 40.49 40.57 40.49 40.55 65,960 +0.04(+0.10%)
Jan 28, 2019 40.35 40.54 40.35 40.51 158,627 -0.04(-0.09%)
Jan 25, 2019 40.67 40.67 40.53 40.54 255,506 +0.05(+0.13%)
Jan 24, 2019 40.45 40.51 40.40 40.49 79,456 +0.05(+0.13%)
Jan 23, 2019 40.47 40.51 40.32 40.44 62,889 +0.03(+0.08%)
Jan 22, 2019 40.45 40.47 40.35 40.41 78,078 -0.14(-0.34%)
Jan 18, 2019 40.32 40.56 40.32 40.54 131,337 +0.18(+0.46%)
Jan 17, 2019 40.12 40.42 40.12 40.36 104,411 +0.08(+0.19%)
Jan 16, 2019 40.28 40.31 40.22 40.28 157,428 +0.07(+0.18%)
Jan 15, 2019 40.14 40.25 40.14 40.21 158,289 +0.05(+0.11%)
Jan 14, 2019 40.01 40.22 40.01 40.16 98,610 +0.01(+0.02%)
Jan 11, 2019 39.99 40.23 39.99 40.15 159,602 -0.04(-0.09%)
Jan 10, 2019 39.93 40.21 39.93 40.19 88,302 +0.07(+0.18%)
Jan 09, 2019 40.05 40.18 40.05 40.12 78,391 +0.08(+0.20%)
Jan 08, 2019 40.01 40.08 39.93 40.04 144,227 +0.06(+0.16%)
Jan 07, 2019 39.93 40.02 39.84 39.97 82,852 +0.13(+0.32%)
Jan 04, 2019 39.76 39.89 39.64 39.85 189,162 +0.27(+0.68%)
Jan 03, 2019 39.56 39.73 39.52 39.58 106,334 -0.09(-0.22%)
Jan 02, 2019 39.43 39.86 39.15 39.66 586,721 -0.15(-0.36%)
Dec 31, 2018 39.55 39.81 39.33 39.81 660,139 +0.39(+0.99%)
Dec 28, 2018 39.55 39.92 39.27 39.42 463,366 -0.10(-0.25%)
Dec 27, 2018 38.58 39.52 38.18 39.52 455,553 +0.41(+1.04%)
Dec 26, 2018 37.76 39.14 37.42 39.11 641,129 +1.58(+4.20%)
Dec 24, 2018 38.28 38.40 37.53 37.53 140,079 -1.02(-2.63%)
Dec 21, 2018 39.46 39.77 38.41 38.55 268,798 -0.59(-1.51%)
Dec 20, 2018 39.53 39.84 38.79 39.14 475,218 -0.66(-1.66%)
Dec 19, 2018 40.32 40.93 39.59 39.80 322,256 -0.55(-1.36%)
Dec 18, 2018 40.49 40.84 40.16 40.35 428,252 -0.01(-0.02%)
Dec 17, 2018 41.05 41.24 40.22 40.36 195,946 -0.87(-2.12%)
Dec 14, 2018 41.27 41.74 41.12 41.23 89,260 -0.54(-1.29%)
Dec 13, 2018 42.19 42.27 41.67 41.77 97,738 -0.34(-0.80%)
Dec 12, 2018 42.28 42.56 42.11 42.11 152,796 +0.27(+0.63%)
Dec 11, 2018 42.05 42.49 41.60 41.84 192,348 -0.03(-0.07%)
Dec 10, 2018 41.89 42.04 41.23 41.87 153,677 -0.15(-0.37%)
Dec 07, 2018 42.75 43.22 41.91 42.02 91,472 -0.85(-1.99%)
Dec 06, 2018 42.72 42.87 41.90 42.87 88,417 -0.27(-0.62%)
Dec 04, 2018 44.59 44.62 43.09 43.14 72,448 -1.42(-3.19%)
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.