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 (%)
Sep 30, 2020 50.17 50.78 50.08 50.44 75,584 +0.38(+0.76%)
Sep 29, 2020 50.15 50.42 50.03 50.05 21,254 -0.20(-0.41%)
Sep 28, 2020 49.91 50.38 49.91 50.26 29,288 +0.83(+1.69%)
Sep 25, 2020 48.41 49.54 48.41 49.42 24,503 +0.69(+1.42%)
Sep 24, 2020 48.65 49.18 48.24 48.73 21,624 +0.04(+0.07%)
Sep 23, 2020 49.79 49.88 48.70 48.70 14,588 -1.00(-2.01%)
Sep 22, 2020 49.54 49.74 49.14 49.69 18,074 +0.38(+0.76%)
Sep 21, 2020 49.57 49.57 48.78 49.32 28,177 -0.88(-1.75%)
Sep 18, 2020 50.75 50.80 50.05 50.19 17,703 -0.48(-0.95%)
Sep 17, 2020 50.28 50.85 50.28 50.67 17,136 -0.31(-0.60%)
Sep 16, 2020 50.98 51.45 50.98 50.98 31,134 +0.12(+0.24%)
Sep 15, 2020 50.94 51.09 50.79 50.86 15,484 +0.12(+0.24%)
Sep 14, 2020 50.29 50.89 50.29 50.74 50,186 +0.78(+1.56%)
Sep 11, 2020 49.96 50.18 49.56 49.96 19,538 +0.13(+0.27%)
Sep 10, 2020 50.53 50.78 49.76 49.83 24,548 -0.63(-1.24%)
Sep 09, 2020 50.08 50.78 50.08 50.45 24,882 +0.77(+1.55%)
Sep 08, 2020 50.30 50.30 49.66 49.68 25,106 -1.08(-2.13%)
Sep 04, 2020 51.34 51.44 50.17 50.76 96,833 -0.27(-0.53%)
Sep 03, 2020 52.34 52.44 50.72 51.03 30,248 -1.46(-2.78%)
Sep 02, 2020 51.72 52.60 51.72 52.49 22,785 +0.87(+1.68%)
Sep 01, 2020 51.35 51.62 51.23 51.62 53,854 +0.34(+0.67%)
Aug 31, 2020 51.52 51.52 51.27 51.28 39,072 -0.26(-0.50%)
Aug 28, 2020 51.45 51.58 51.20 51.54 25,072 +0.25(+0.48%)
Aug 27, 2020 51.31 51.49 51.15 51.29 33,705 +0.26(+0.51%)
Aug 26, 2020 50.90 51.13 50.82 51.03 22,117 +0.01(+0.02%)
Aug 25, 2020 51.15 51.15 50.81 51.02 28,001 +0.00(+0.00%)
Aug 24, 2020 50.70 51.02 50.67 51.02 14,834 +0.57(+1.14%)
Aug 21, 2020 50.35 50.45 50.25 50.45 33,070 +0.02(+0.04%)
Aug 20, 2020 50.43 50.55 50.27 50.43 26,544 -0.22(-0.43%)
Aug 19, 2020 50.93 50.97 50.61 50.65 49,734 -0.17(-0.33%)
Aug 18, 2020 50.94 51.01 50.77 50.81 19,903 -0.22(-0.43%)
Aug 17, 2020 51.01 51.14 50.96 51.03 51,091 +0.12(+0.24%)
Aug 14, 2020 50.73 51.07 50.68 50.91 24,424 -0.01(-0.02%)
Aug 13, 2020 50.91 51.07 50.81 50.92 22,484 -0.10(-0.20%)
Aug 12, 2020 50.89 51.14 50.89 51.02 20,032 +0.40(+0.79%)
Aug 11, 2020 51.03 51.24 50.56 50.62 42,654 -0.11(-0.21%)
Aug 10, 2020 50.55 50.80 50.55 50.73 20,005 +0.25(+0.50%)
Aug 07, 2020 49.94 50.47 49.94 50.47 70,356 +0.40(+0.79%)
Aug 06, 2020 49.90 50.08 49.81 50.08 35,091 +0.06(+0.11%)
Aug 05, 2020 49.89 50.03 49.89 50.02 21,100 +0.41(+0.82%)
Aug 04, 2020 49.45 49.68 49.42 49.61 32,461 +0.08(+0.17%)
Aug 03, 2020 49.37 49.60 49.37 49.53 141,678 +0.18(+0.36%)
Jul 31, 2020 49.27 49.35 48.99 49.35 32,422 -0.02(-0.04%)
Jul 30, 2020 49.27 49.41 49.11 49.37 31,424 -0.20(-0.41%)
Jul 29, 2020 49.27 49.60 49.27 49.58 20,376 +0.44(+0.90%)
Jul 28, 2020 49.33 49.33 49.13 49.13 37,088 -0.22(-0.45%)
Jul 27, 2020 49.26 49.36 49.15 49.35 19,064 +0.15(+0.30%)
Jul 24, 2020 49.26 49.31 49.14 49.21 16,427 -0.19(-0.39%)
Jul 23, 2020 49.43 49.68 49.32 49.40 30,286 -0.06(-0.13%)
Jul 22, 2020 49.15 49.48 49.15 49.47 21,793 +0.23(+0.47%)
Jul 21, 2020 49.21 49.35 49.21 49.23 19,797 +0.19(+0.40%)
Jul 20, 2020 48.99 49.08 48.96 49.04 66,379 -0.05(-0.09%)
Jul 17, 2020 48.98 49.13 48.90 49.09 40,852 +0.17(+0.34%)
Jul 16, 2020 48.86 48.98 48.73 48.92 30,554 +0.00(+0.00%)
Jul 15, 2020 48.69 48.95 48.68 48.92 45,688 +0.53(+1.09%)
Jul 14, 2020 47.89 48.40 47.89 48.39 15,482 +0.43(+0.91%)
Jul 13, 2020 48.30 48.52 47.96 47.96 27,107 -0.19(-0.40%)
Jul 10, 2020 47.92 48.15 47.79 48.15 24,100 +0.34(+0.72%)
Jul 09, 2020 48.11 48.11 47.58 47.81 17,429 -0.32(-0.67%)
Jul 08, 2020 48.03 48.18 47.94 48.13 29,409 +0.11(+0.23%)
Jul 07, 2020 48.23 48.28 48.00 48.02 86,540 -0.31(-0.63%)
Jul 06, 2020 48.45 48.45 48.27 48.33 21,420 +0.28(+0.58%)
Jul 02, 2020 48.31 48.40 48.04 48.05 22,492 +0.14(+0.29%)
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.