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 (%)
Jan 29, 2021 58.04 58.12 56.97 57.21 38,695 -0.98(-1.68%)
Jan 28, 2021 58.02 58.63 58.00 58.18 334,095 +0.49(+0.85%)
Jan 27, 2021 58.19 58.52 57.65 57.69 23,357 -1.51(-2.55%)
Jan 26, 2021 59.68 59.68 59.19 59.20 28,571 -0.33(-0.56%)
Jan 25, 2021 59.48 59.83 59.08 59.53 37,144 -0.02(-0.03%)
Jan 22, 2021 59.47 59.68 59.28 59.55 40,308 -0.27(-0.45%)
Jan 21, 2021 60.10 60.10 59.71 59.82 117,520 -0.21(-0.34%)
Jan 20, 2021 59.81 60.03 59.66 60.02 49,439 +0.44(+0.73%)
Jan 19, 2021 60.01 60.01 59.44 59.59 63,088 +0.37(+0.63%)
Jan 15, 2021 59.26 59.40 58.86 59.22 58,581 -0.39(-0.66%)
Jan 14, 2021 59.53 59.89 59.53 59.61 40,902 +0.04(+0.06%)
Jan 13, 2021 59.76 59.78 59.53 59.57 35,011 -0.27(-0.45%)
Jan 12, 2021 59.66 59.92 59.56 59.84 63,167 +0.28(+0.47%)
Jan 11, 2021 59.19 59.74 59.19 59.56 22,622 -0.09(-0.16%)
Jan 08, 2021 59.69 59.79 59.06 59.65 28,377 +0.22(+0.38%)
Jan 07, 2021 59.19 59.55 59.13 59.43 40,460 +0.70(+1.19%)
Jan 06, 2021 57.65 59.11 57.65 58.73 26,033 +1.16(+2.01%)
Jan 05, 2021 57.00 57.70 57.00 57.57 145,689 +0.43(+0.75%)
Jan 04, 2021 58.19 58.19 56.71 57.14 33,743 -0.89(-1.54%)
Dec 31, 2020 58.03 58.03 58.03 19,713 +0.39(+0.68%)
Dec 30, 2020 57.48 57.78 57.48 57.64 19,713 +0.32(+0.57%)
Dec 29, 2020 57.70 57.70 57.15 57.32 21,613 -0.29(-0.50%)
Dec 28, 2020 57.95 57.95 57.56 57.61 27,657 +0.04(+0.07%)
Dec 24, 2020 57.50 57.60 57.34 57.56 9,566 +0.08(+0.13%)
Dec 23, 2020 57.35 57.66 57.35 57.49 21,359 +0.25(+0.44%)
Dec 22, 2020 57.34 57.35 57.15 57.24 33,676 -0.03(-0.06%)
Dec 21, 2020 56.92 57.33 56.47 57.27 36,771 -0.32(-0.55%)
Dec 18, 2020 57.67 57.68 57.24 57.59 33,859 +0.04(+0.06%)
Dec 17, 2020 57.20 57.57 57.20 57.55 20,304 +0.46(+0.80%)
Dec 16, 2020 57.18 57.21 56.93 57.09 21,693 -0.01(-0.01%)
Dec 15, 2020 56.72 57.17 56.66 57.10 20,800 +0.71(+1.25%)
Dec 14, 2020 56.77 57.25 56.40 56.40 28,980 -0.14(-0.25%)
Dec 11, 2020 56.49 56.68 56.21 56.53 19,716 -0.14(-0.25%)
Dec 10, 2020 56.50 56.70 56.34 56.67 26,850 -0.08(-0.14%)
Dec 09, 2020 57.14 57.14 56.47 56.75 20,545 -0.20(-0.35%)
Dec 08, 2020 56.51 56.96 56.51 56.95 25,882 +0.18(+0.31%)
Dec 07, 2020 56.89 56.89 56.60 56.78 26,419 -0.12(-0.21%)
Dec 04, 2020 56.33 56.90 56.33 56.90 19,177 +0.71(+1.27%)
Dec 03, 2020 56.28 56.48 56.18 56.18 32,710 +0.03(+0.05%)
Dec 02, 2020 56.19 56.19 55.92 56.15 18,983 -0.13(-0.23%)
Dec 01, 2020 56.21 56.42 56.18 56.28 34,705 +0.60(+1.09%)
Nov 30, 2020 56.01 56.01 55.45 55.68 18,012 -0.33(-0.60%)
Nov 27, 2020 56.00 56.08 55.94 56.01 4,201 +0.16(+0.29%)
Nov 25, 2020 55.97 55.97 55.64 55.85 21,547 -0.20(-0.36%)
Nov 24, 2020 55.79 56.13 55.79 56.05 36,822 +0.67(+1.21%)
Nov 23, 2020 55.27 55.51 55.11 55.38 62,845 +0.42(+0.76%)
Nov 20, 2020 55.20 55.21 54.97 54.97 47,405 -0.18(-0.32%)
Nov 19, 2020 54.75 55.14 54.69 55.14 36,488 +0.21(+0.39%)
Nov 18, 2020 55.58 55.65 54.91 54.93 79,906 -0.53(-0.95%)
Nov 17, 2020 55.24 55.61 55.01 55.46 99,892 -0.13(-0.24%)
Nov 16, 2020 55.48 55.67 55.30 55.59 113,101 +0.62(+1.12%)
Nov 13, 2020 54.36 54.98 54.36 54.98 138,336 +0.95(+1.75%)
Nov 12, 2020 54.37 54.56 53.82 54.03 23,682 -0.67(-1.22%)
Nov 11, 2020 54.80 54.81 54.51 54.70 26,202 +0.25(+0.46%)
Nov 10, 2020 54.22 54.59 53.95 54.45 28,496 +0.25(+0.46%)
Nov 09, 2020 55.92 56.07 54.20 54.20 75,074 +0.58(+1.09%)
Nov 06, 2020 53.62 53.69 53.49 53.62 15,955 +0.03(+0.05%)
Nov 05, 2020 53.21 53.79 53.20 53.59 24,969 +1.07(+2.03%)
Nov 04, 2020 52.29 53.14 52.10 52.52 32,410 +0.49(+0.95%)
Nov 03, 2020 51.47 52.29 51.46 52.03 47,749 +1.06(+2.07%)
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.