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 (%)
Jun 30, 2021 66.49 66.65 66.48 66.64 23,205 +0.04(+0.06%)
Jun 29, 2021 66.77 66.84 66.57 66.60 23,271 +0.02(+0.03%)
Jun 28, 2021 66.71 66.71 66.39 66.59 26,362 -0.05(-0.08%)
Jun 25, 2021 66.19 66.68 66.19 66.64 16,815 +0.54(+0.82%)
Jun 24, 2021 65.95 66.18 65.90 66.10 19,697 +0.39(+0.60%)
Jun 23, 2021 66.00 66.00 65.69 65.71 33,032 -0.16(-0.24%)
Jun 22, 2021 65.64 66.00 65.46 65.87 15,395 +0.19(+0.29%)
Jun 21, 2021 65.03 65.68 65.03 65.67 21,785 +1.06(+1.64%)
Jun 18, 2021 64.95 65.07 64.61 64.61 18,915 -0.96(-1.47%)
Jun 17, 2021 65.92 66.06 65.37 65.58 19,663 -0.44(-0.67%)
Jun 16, 2021 66.50 66.50 65.79 66.02 24,822 -0.50(-0.74%)
Jun 15, 2021 66.61 66.61 66.27 66.51 28,280 +0.13(+0.20%)
Jun 14, 2021 66.62 66.62 66.19 66.38 18,888 -0.22(-0.34%)
Jun 11, 2021 66.54 66.65 66.37 66.60 23,152 +0.18(+0.27%)
Jun 10, 2021 66.47 66.62 66.28 66.42 30,636 +0.16(+0.24%)
Jun 09, 2021 66.59 66.59 66.26 66.26 21,027 -0.24(-0.35%)
Jun 08, 2021 66.50 66.58 66.11 66.50 25,693 +0.10(+0.15%)
Jun 07, 2021 66.70 66.70 66.28 66.40 37,907 -0.23(-0.35%)
Jun 04, 2021 66.41 66.75 66.37 66.63 23,331 +0.38(+0.58%)
Jun 03, 2021 66.00 66.32 65.79 66.25 15,142 -0.03(-0.04%)
Jun 02, 2021 66.42 66.42 66.21 66.28 21,382 -0.04(-0.06%)
Jun 01, 2021 66.82 66.82 66.27 66.31 170,899 -0.12(-0.18%)
May 28, 2021 66.47 66.52 66.38 66.43 16,064 +0.16(+0.24%)
May 27, 2021 66.27 66.40 66.20 66.28 21,297 +0.22(+0.34%)
May 26, 2021 66.05 66.13 65.93 66.05 22,410 +0.16(+0.24%)
May 25, 2021 66.42 66.42 65.89 65.89 29,430 -0.33(-0.49%)
May 24, 2021 66.32 66.39 66.16 66.22 174,737 +0.34(+0.51%)
May 21, 2021 66.02 66.30 65.79 65.88 18,085 +0.11(+0.17%)
May 20, 2021 65.26 65.98 65.26 65.77 25,445 +0.61(+0.93%)
May 19, 2021 64.70 65.16 64.42 65.16 26,223 -0.34(-0.51%)
May 18, 2021 66.19 66.19 65.50 65.50 25,267 -0.55(-0.83%)
May 17, 2021 66.22 66.23 65.79 66.05 19,764 -0.30(-0.45%)
May 14, 2021 65.95 66.46 65.95 66.35 27,687 +0.82(+1.25%)
May 13, 2021 64.63 65.79 64.63 65.53 34,934 +1.00(+1.55%)
May 12, 2021 65.68 65.76 64.47 64.53 40,523 -1.48(-2.25%)
May 11, 2021 65.91 66.36 65.57 66.01 58,769 -0.76(-1.13%)
May 10, 2021 67.18 67.47 66.77 66.77 24,735 -0.23(-0.34%)
May 07, 2021 66.50 67.04 66.50 67.00 15,760 +0.57(+0.86%)
May 06, 2021 66.15 66.52 65.87 66.43 46,442 +0.31(+0.47%)
May 05, 2021 66.19 66.28 65.73 66.12 23,837 +0.09(+0.14%)
May 04, 2021 65.83 66.03 65.60 66.03 49,404 -0.06(-0.08%)
May 03, 2021 66.01 66.34 65.99 66.08 50,846 +0.36(+0.55%)
Apr 30, 2021 65.93 66.00 65.63 65.72 22,940 -0.54(-0.82%)
Apr 29, 2021 66.05 66.30 65.81 66.26 50,711 +0.45(+0.68%)
Apr 28, 2021 66.03 66.03 65.74 65.81 79,811 -0.16(-0.24%)
Apr 27, 2021 65.96 66.00 65.81 65.97 16,218 +0.09(+0.14%)
Apr 26, 2021 66.02 66.07 65.82 65.88 32,587 +0.00(+0.00%)
Apr 23, 2021 65.28 66.05 65.28 65.88 17,473 +0.66(+1.02%)
Apr 22, 2021 65.65 65.75 65.09 65.22 61,097 -0.30(-0.46%)
Apr 21, 2021 64.81 65.59 64.81 65.51 34,727 +0.69(+1.06%)
Apr 20, 2021 64.95 65.13 64.63 64.82 88,304 -0.29(-0.44%)
Apr 19, 2021 65.42 65.42 65.00 65.11 479,118 -0.35(-0.54%)
Apr 16, 2021 65.38 65.57 65.27 65.47 45,559 +0.38(+0.59%)
Apr 15, 2021 64.47 65.10 64.47 65.08 61,236 +0.64(+1.00%)
Apr 14, 2021 64.31 64.65 64.31 64.44 32,622 +0.08(+0.12%)
Apr 13, 2021 64.38 64.46 64.16 64.37 123,179 -0.03(-0.04%)
Apr 12, 2021 64.29 64.44 64.23 64.39 727,268 +0.17(+0.26%)
Apr 09, 2021 64.05 64.23 63.83 64.23 15,007 +0.43(+0.68%)
Apr 08, 2021 63.71 63.85 63.55 63.80 38,282 +0.20(+0.31%)
Apr 07, 2021 63.99 63.99 63.50 63.60 26,392 -0.28(-0.44%)
Apr 06, 2021 63.80 64.04 63.75 63.88 159,091 +0.02(+0.02%)
Apr 05, 2021 63.58 63.94 63.58 63.86 27,110 +0.70(+1.11%)
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.