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

66.07 +0.20 (+0.30%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 58.03 58.03 58.03 19,714 +0.39(+0.68%)
Dec 30, 2020 57.48 57.78 57.48 57.64 19,714 +0.33(+0.57%)
Dec 29, 2020 57.70 57.70 57.14 57.32 21,613 -0.29(-0.50%)
Dec 28, 2020 57.95 57.95 57.56 57.60 27,657 +0.04(+0.07%)
Dec 24, 2020 57.50 57.59 57.33 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 33,677 -0.03(-0.06%)
Dec 21, 2020 56.92 57.32 56.47 57.27 36,772 -0.32(-0.55%)
Dec 18, 2020 57.67 57.68 57.24 57.59 33,860 +0.04(+0.06%)
Dec 17, 2020 57.19 57.57 57.19 57.55 20,305 +0.46(+0.80%)
Dec 16, 2020 57.18 57.20 56.93 57.09 21,694 -0.01(-0.01%)
Dec 15, 2020 56.72 57.16 56.66 57.10 20,800 +0.71(+1.25%)
Dec 14, 2020 56.77 57.25 56.39 56.39 28,981 -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 26,851 -0.08(-0.14%)
Dec 09, 2020 57.14 57.14 56.47 56.75 20,546 -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 26,420 -0.12(-0.21%)
Dec 04, 2020 56.33 56.90 56.33 56.90 19,177 +0.71(+1.27%)
Dec 03, 2020 56.27 56.48 56.18 56.18 32,711 +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 34,706 +0.60(+1.09%)
Nov 30, 2020 56.00 56.00 55.45 55.68 18,013 -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 21,548 -0.20(-0.36%)
Nov 24, 2020 55.79 56.13 55.79 56.05 36,823 +0.67(+1.21%)
Nov 23, 2020 55.27 55.50 55.10 55.38 62,846 +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 36,489 +0.21(+0.39%)
Nov 18, 2020 55.58 55.65 54.91 54.93 79,908 -0.53(-0.95%)
Nov 17, 2020 55.23 55.61 55.01 55.46 99,894 -0.13(-0.24%)
Nov 16, 2020 55.48 55.67 55.29 55.59 113,104 +0.62(+1.12%)
Nov 13, 2020 54.36 54.98 54.36 54.98 138,339 +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 54.50 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 55.91 56.07 54.20 54.20 75,076 +0.58(+1.09%)
Nov 06, 2020 53.61 53.69 53.49 53.61 15,955 +0.03(+0.05%)
Nov 05, 2020 53.21 53.79 53.20 53.59 24,970 +1.07(+2.03%)
Nov 04, 2020 52.29 53.14 52.10 52.52 32,411 +0.49(+0.94%)
Nov 03, 2020 51.47 52.29 51.46 52.03 47,750 +1.06(+2.07%)
Nov 02, 2020 50.67 51.10 50.54 50.97 69,597 +0.83(+1.67%)
Oct 30, 2020 50.28 50.32 49.67 50.14 36,331 -0.40(-0.78%)
Oct 29, 2020 50.02 50.81 49.84 50.53 20,737 +0.46(+0.92%)
Oct 28, 2020 50.69 50.97 50.07 50.07 36,368 -1.50(-2.91%)
Oct 27, 2020 52.13 52.13 51.55 51.57 27,812 -0.42(-0.80%)
Oct 26, 2020 52.44 52.44 51.62 51.99 58,316 -0.98(-1.86%)
Oct 23, 2020 52.99 53.04 52.70 52.97 16,171 +0.24(+0.46%)
Oct 22, 2020 52.32 52.77 52.17 52.73 25,116 +0.40(+0.76%)
Oct 21, 2020 52.45 52.78 52.33 52.33 13,240 -0.25(-0.48%)
Oct 20, 2020 52.56 53.08 52.52 52.58 22,281 +0.32(+0.62%)
Oct 19, 2020 53.27 53.35 52.26 52.26 13,689 -0.81(-1.53%)
Oct 16, 2020 53.24 53.41 53.08 53.08 18,542 +0.04(+0.07%)
Oct 15, 2020 52.32 53.09 52.32 53.04 23,067 +0.13(+0.25%)
Oct 14, 2020 53.22 53.34 52.83 52.91 16,750 -0.18(-0.33%)
Oct 13, 2020 53.22 53.28 52.90 53.09 19,694 -0.19(-0.35%)
Oct 12, 2020 53.04 53.38 53.01 53.27 14,551 +0.44(+0.83%)
Oct 09, 2020 52.82 53.02 52.74 52.83 25,011 +0.31(+0.58%)
Oct 08, 2020 52.19 52.56 52.19 52.53 26,321 +0.53(+1.02%)
Oct 07, 2020 51.48 52.07 51.48 52.00 15,947 +0.84(+1.63%)
Oct 06, 2020 51.67 52.10 51.03 51.16 15,965 -0.31(-0.61%)
Oct 05, 2020 50.89 51.54 50.89 51.48 53,262 +0.92(+1.81%)
Oct 02, 2020 49.99 50.77 49.99 50.56 28,606 -0.01(-0.02%)
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.