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

68.88 +0.04 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 68.86 68.88 68.57 68.88 49,396 +0.04(+0.06%)
May 23, 2022 68.87 68.94 68.78 68.84 26,140 +0.13(+0.19%)
May 20, 2022 68.83 68.83 68.31 68.71 142,056 +0.04(+0.05%)
May 19, 2022 68.52 68.76 68.49 68.67 44,142 -0.02(-0.03%)
May 18, 2022 69.08 69.08 68.66 68.70 24,082 -0.64(-0.92%)
May 17, 2022 69.32 69.35 69.16 69.34 26,270 +0.31(+0.45%)
May 16, 2022 69.05 69.15 68.93 69.02 116,174 -0.06(-0.08%)
May 13, 2022 68.92 69.14 68.92 69.08 29,735 +0.40(+0.58%)
May 12, 2022 68.52 68.83 68.45 68.68 47,839 +0.02(+0.03%)
May 11, 2022 68.85 69.09 68.65 68.66 24,795 -0.18(-0.26%)
May 10, 2022 69.15 69.15 68.66 68.84 46,934 -0.10(-0.15%)
May 09, 2022 69.09 69.17 68.87 68.94 87,556 -0.41(-0.59%)
May 06, 2022 69.34 69.43 69.17 69.35 39,033 -0.08(-0.12%)
May 05, 2022 69.90 69.90 69.35 69.43 24,858 -0.55(-0.79%)
May 04, 2022 69.48 70.02 69.48 69.98 29,216 +0.46(+0.66%)
May 03, 2022 69.41 69.64 69.41 69.53 28,450 +0.14(+0.19%)
May 02, 2022 69.56 69.85 68.19 69.39 23,973 +0.16(+0.23%)
Apr 29, 2022 71.06 71.37 69.19 69.23 21,414 -2.16(-3.03%)
Apr 28, 2022 70.96 71.67 70.08 71.39 13,459 +1.10(+1.56%)
Apr 27, 2022 70.13 70.98 69.96 70.29 39,083 +0.13(+0.19%)
Apr 26, 2022 71.42 71.47 70.07 70.16 49,767 -1.54(-2.15%)
Apr 25, 2022 71.12 71.70 70.30 71.70 42,437 +0.14(+0.20%)
Apr 22, 2022 73.13 73.13 71.45 71.56 19,041 -1.98(-2.69%)
Apr 21, 2022 75.04 75.14 73.51 73.54 14,280 -1.12(-1.50%)
Apr 20, 2022 74.44 74.97 74.37 74.66 23,062 +0.65(+0.88%)
Apr 19, 2022 73.05 74.08 73.05 74.01 29,861 +1.19(+1.63%)
Apr 18, 2022 72.90 73.17 72.51 72.82 16,658 -0.25(-0.34%)
Apr 14, 2022 73.68 73.87 73.06 73.06 19,358 -0.50(-0.67%)
Apr 13, 2022 72.96 73.62 72.93 73.56 28,850 +0.73(+1.00%)
Apr 12, 2022 73.53 73.80 72.70 72.83 28,762 -0.25(-0.35%)
Apr 11, 2022 73.57 73.75 73.08 73.08 15,391 -0.76(-1.03%)
Apr 08, 2022 73.70 74.31 73.70 73.84 13,646 +0.09(+0.13%)
Apr 07, 2022 73.21 74.04 73.02 73.75 19,823 +0.33(+0.45%)
Apr 06, 2022 73.19 73.49 73.00 73.42 29,819 -0.21(-0.29%)
Apr 05, 2022 74.52 74.52 73.60 73.63 12,262 -0.68(-0.92%)
Apr 04, 2022 74.18 74.33 73.86 74.31 12,486 +0.05(+0.07%)
Apr 01, 2022 74.26 74.29 73.65 74.26 19,498 +0.21(+0.28%)
Mar 31, 2022 74.96 75.12 74.02 74.05 17,614 -0.92(-1.23%)
Mar 30, 2022 75.23 75.36 74.72 74.97 43,691 -0.42(-0.56%)
Mar 29, 2022 74.89 75.47 74.83 75.39 20,907 +0.98(+1.32%)
Mar 28, 2022 74.22 74.46 73.74 74.41 15,414 +0.19(+0.26%)
Mar 25, 2022 73.96 74.28 73.72 74.21 14,296 +0.48(+0.66%)
Mar 24, 2022 73.03 73.75 73.03 73.73 21,581 +0.76(+1.04%)
Mar 23, 2022 73.62 73.62 72.96 72.97 39,244 -0.94(-1.27%)
Mar 22, 2022 73.70 74.03 73.70 73.91 62,451 +0.52(+0.71%)
Mar 21, 2022 73.34 73.72 73.01 73.39 11,512 -0.12(-0.16%)
Mar 18, 2022 72.68 73.55 72.62 73.51 16,708 +0.57(+0.78%)
Mar 17, 2022 71.87 72.96 71.84 72.94 65,596 +0.85(+1.18%)
Mar 16, 2022 71.56 72.10 70.93 72.09 35,596 +1.25(+1.76%)
Mar 15, 2022 70.04 70.94 70.04 70.84 31,473 +1.17(+1.68%)
Mar 14, 2022 70.04 70.67 69.45 69.67 25,216 -0.10(-0.14%)
Mar 11, 2022 70.95 71.07 69.77 69.77 34,835 -0.81(-1.15%)
Mar 10, 2022 70.06 70.66 69.87 70.58 8,637 -0.20(-0.29%)
Mar 09, 2022 70.45 71.17 70.42 70.78 32,784 +1.42(+2.05%)
Mar 08, 2022 70.12 70.68 69.35 69.36 22,141 -0.71(-1.01%)
Mar 07, 2022 71.82 71.82 70.07 70.07 18,698 -1.95(-2.71%)
Mar 04, 2022 71.60 72.04 71.25 72.02 28,488 -0.34(-0.47%)
Mar 03, 2022 72.78 72.88 72.11 72.36 12,897 -0.10(-0.14%)
Mar 02, 2022 71.43 72.72 71.43 72.46 18,247 +1.43(+2.01%)
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.