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 (%)
Feb 28, 2017 37.91 37.91 37.67 37.73 13,467 -0.18(-0.47%)
Feb 27, 2017 37.89 37.93 37.76 37.90 20,418 +0.09(+0.23%)
Feb 24, 2017 37.57 37.82 37.57 37.81 21,800 +0.13(+0.35%)
Feb 23, 2017 37.93 37.93 37.61 37.68 32,115 -0.07(-0.20%)
Feb 22, 2017 37.75 37.77 37.65 37.76 28,083 -0.01(-0.01%)
Feb 21, 2017 37.45 37.79 37.45 37.76 49,657 +0.24(+0.64%)
Feb 17, 2017 37.52 37.52 37.52 0 +0.10(+0.28%)
Feb 16, 2017 37.58 37.58 37.31 37.42 33,088 -0.04(-0.10%)
Feb 15, 2017 37.28 37.51 37.22 37.46 45,652 +0.22(+0.60%)
Feb 14, 2017 37.07 37.27 37.06 37.23 36,561 +0.09(+0.25%)
Feb 13, 2017 36.93 37.22 36.93 37.14 27,297 +0.13(+0.35%)
Feb 10, 2017 37.11 37.11 36.87 37.01 45,602 +0.13(+0.34%)
Feb 09, 2017 36.67 36.92 36.66 36.88 50,841 +0.27(+0.73%)
Feb 08, 2017 36.58 36.63 36.50 36.62 19,609 +0.06(+0.17%)
Feb 07, 2017 36.68 36.68 36.52 36.55 38,248 +0.01(+0.03%)
Feb 06, 2017 36.47 36.63 36.47 36.54 18,364 -0.10(-0.27%)
Feb 03, 2017 36.60 36.66 36.49 36.64 86,328 +0.30(+0.84%)
Feb 02, 2017 36.32 36.40 36.21 36.34 65,211 +0.04(+0.11%)
Feb 01, 2017 36.49 36.49 36.17 36.30 31,609 -0.06(-0.17%)
Jan 31, 2017 36.22 36.37 36.14 36.36 49,155 +0.03(+0.07%)
Jan 30, 2017 36.51 36.51 36.12 36.33 44,573 -0.13(-0.36%)
Jan 27, 2017 36.54 36.54 36.44 36.47 64,311 -0.10(-0.27%)
Jan 26, 2017 36.72 36.72 36.54 36.57 45,625 -0.09(-0.23%)
Jan 25, 2017 36.62 36.65 36.52 36.65 45,841 +0.31(+0.85%)
Jan 24, 2017 36.17 36.41 36.10 36.34 71,687 +0.34(+0.96%)
Jan 23, 2017 36.06 36.09 35.85 36.00 29,384 -0.08(-0.22%)
Jan 20, 2017 36.14 36.16 35.96 36.08 78,348 +0.11(+0.31%)
Jan 19, 2017 36.29 36.29 35.88 35.97 47,265 -0.18(-0.50%)
Jan 18, 2017 36.20 36.20 35.99 36.15 19,229 +0.14(+0.39%)
Jan 17, 2017 36.28 36.28 35.94 36.01 29,724 -0.22(-0.61%)
Jan 13, 2017 36.23 36.23 36.23 0 +0.15(+0.42%)
Jan 12, 2017 36.23 36.23 35.77 36.08 30,664 -0.08(-0.23%)
Jan 11, 2017 36.15 36.21 35.95 36.16 18,794 +0.09(+0.26%)
Jan 10, 2017 35.91 36.16 35.91 36.07 21,475 +0.10(+0.27%)
Jan 09, 2017 36.16 36.16 35.93 35.97 37,480 -0.11(-0.32%)
Jan 06, 2017 36.42 36.42 35.94 36.09 35,783 +0.06(+0.17%)
Jan 05, 2017 36.08 36.59 35.88 36.02 178,972 -0.21(-0.58%)
Jan 04, 2017 35.79 36.24 35.79 36.24 62,966 +0.40(+1.11%)
Jan 03, 2017 35.94 35.96 35.66 35.84 154,351 +0.25(+0.69%)
Dec 30, 2016 35.59 35.59 35.59 0 -0.19(-0.53%)
Dec 29, 2016 35.89 35.89 35.70 35.78 114,668 +0.05(+0.13%)
Dec 28, 2016 36.22 36.22 35.73 35.74 53,275 -0.38(-1.06%)
Dec 27, 2016 36.14 36.14 36.03 36.12 25,171 +0.16(+0.44%)
Dec 23, 2016 35.96 35.96 35.96 0 +0.05(+0.15%)
Dec 22, 2016 36.06 36.06 35.83 35.91 19,543 -0.18(-0.49%)
Dec 21, 2016 36.10 36.25 36.09 36.09 40,574 -0.04(-0.10%)
Dec 20, 2016 36.07 36.25 36.07 36.12 38,650 +0.12(+0.34%)
Dec 19, 2016 36.09 36.09 35.91 36.00 32,976 +0.08(+0.22%)
Dec 16, 2016 36.22 36.22 35.85 35.92 32,170 -0.06(-0.17%)
Dec 15, 2016 36.24 36.24 35.89 35.98 75,557 +0.08(+0.22%)
Dec 14, 2016 36.25 36.25 35.80 35.90 32,925 -0.26(-0.73%)
Dec 13, 2016 36.23 36.24 36.09 36.16 68,338 +0.14(+0.38%)
Dec 12, 2016 36.25 36.25 35.98 36.03 12,986 -0.12(-0.34%)
Dec 09, 2016 36.51 36.51 36.05 36.15 50,102 +0.04(+0.12%)
Dec 08, 2016 36.03 36.21 35.88 36.11 47,381 +0.19(+0.54%)
Dec 07, 2016 35.54 35.96 35.46 35.91 74,291 +0.44(+1.24%)
Dec 06, 2016 35.44 35.47 35.23 35.47 77,270 +0.22(+0.62%)
Dec 05, 2016 35.11 35.32 35.11 35.25 43,697 +0.23(+0.65%)
Dec 02, 2016 35.12 35.13 34.96 35.02 25,456 +0.04(+0.13%)
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.