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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	57.63	57.81	57.61	57.76	40,955	+0.18(+0.32%)
Nov 29, 2023	57.64	57.76	57.57	57.57	36,381	-0.06(-0.11%)
Nov 28, 2023	57.61	57.72	57.57	57.64	30,783	+0.01(+0.01%)
Nov 27, 2023	57.69	57.69	57.61	57.63	52,249	-0.01(-0.02%)
Nov 24, 2023	57.57	57.66	57.57	57.64	21,181	+0.08(+0.13%)
Nov 22, 2023	57.52	57.62	57.52	57.57	37,793	+0.05(+0.09%)
Nov 21, 2023	57.47	57.55	57.47	57.52	81,611	+0.02(+0.03%)
Nov 20, 2023	57.41	57.56	57.41	57.50	26,749	+0.05(+0.09%)
Nov 17, 2023	57.40	57.47	57.40	57.44	42,532	+0.04(+0.07%)
Nov 16, 2023	57.38	57.43	57.34	57.40	21,628	+0.01(+0.03%)
Nov 15, 2023	57.35	57.48	57.34	57.39	70,982	+0.05(+0.09%)
Nov 14, 2023	57.15	57.39	57.15	57.34	32,388	+0.30(+0.52%)
Nov 13, 2023	56.96	57.06	56.96	57.04	79,297	+0.05(+0.09%)
Nov 10, 2023	56.86	57.03	56.85	56.99	32,145	+0.17(+0.30%)
Nov 09, 2023	56.94	56.97	56.81	56.82	41,529	-0.09(-0.16%)
Nov 08, 2023	56.93	56.97	56.83	56.91	62,953	+0.01(+0.01%)
Nov 07, 2023	56.92	57.00	56.91	56.91	81,135	-0.02(-0.03%)
Nov 06, 2023	56.97	56.99	56.91	56.93	28,932	-0.03(-0.05%)
Nov 03, 2023	56.88	57.05	56.88	56.96	76,112	+0.20(+0.35%)
Nov 02, 2023	56.65	56.80	56.65	56.76	79,865	+0.22(+0.40%)
Nov 01, 2023	56.37	56.59	56.10	56.53	40,513	+0.28(+0.50%)
Oct 31, 2023	55.93	56.34	55.93	56.25	82,100	+0.42(+0.75%)
Oct 30, 2023	55.60	55.93	55.40	55.84	38,328	+0.49(+0.88%)
Oct 27, 2023	56.01	56.01	55.24	55.35	59,338	-0.65(-1.17%)
Oct 26, 2023	55.95	56.39	55.95	56.01	30,749	-0.12(-0.21%)
Oct 25, 2023	56.29	56.42	56.01	56.12	42,902	-0.41(-0.72%)
Oct 24, 2023	56.47	56.76	56.35	56.53	31,641	+0.38(+0.67%)
Oct 23, 2023	56.38	56.72	56.15	56.15	27,085	-0.48(-0.85%)
Oct 20, 2023	57.13	57.16	56.58	56.64	14,604	-0.71(-1.25%)
Oct 19, 2023	57.82	57.96	57.16	57.35	27,698	-0.60(-1.04%)
Oct 18, 2023	58.50	58.50	57.82	57.96	20,947	-0.77(-1.32%)
Oct 17, 2023	58.12	59.01	58.12	58.73	38,370	+0.32(+0.54%)
Oct 16, 2023	58.04	58.56	57.95	58.41	27,931	+0.66(+1.15%)
Oct 13, 2023	58.11	58.19	57.62	57.75	34,998	-0.20(-0.34%)
Oct 12, 2023	58.65	58.65	57.61	57.95	30,441	-0.64(-1.09%)
Oct 11, 2023	58.58	58.60	58.20	58.59	14,418	+0.09(+0.15%)
Oct 10, 2023	58.28	58.81	58.28	58.50	19,140	+0.40(+0.68%)
Oct 09, 2023	57.49	58.17	57.49	58.10	14,855	+0.47(+0.82%)
Oct 06, 2023	56.87	57.88	56.65	57.63	36,181	+0.48(+0.85%)
Oct 05, 2023	57.25	57.36	56.87	57.14	76,961	-0.13(-0.22%)
Oct 04, 2023	57.02	57.37	56.67	57.27	45,626	+0.32(+0.56%)
Oct 03, 2023	57.22	57.47	56.80	56.96	37,476	-0.60(-1.05%)
Oct 02, 2023	58.01	58.01	57.30	57.56	19,881	-0.68(-1.17%)
Sep 29, 2023	58.73	58.77	58.04	58.24	34,552	-0.26(-0.44%)
Sep 28, 2023	58.05	58.62	58.05	58.50	22,629	+0.43(+0.75%)
Sep 27, 2023	58.17	58.27	57.75	58.06	26,002	+0.03(+0.06%)
Sep 26, 2023	58.51	58.60	57.99	58.03	65,125	-0.81(-1.37%)
Sep 25, 2023	58.61	58.85	58.66	58.83	22,719	+0.16(+0.27%)
Sep 22, 2023	58.92	59.02	58.67	58.68	13,686	-0.17(-0.29%)
Sep 21, 2023	59.45	59.45	58.82	58.84	33,985	-0.90(-1.51%)
Sep 20, 2023	60.12	60.38	59.74	59.74	23,371	-0.21(-0.35%)
Sep 19, 2023	60.00	60.07	59.73	59.95	20,596	-0.10(-0.17%)
Sep 18, 2023	60.05	60.23	59.96	60.05	24,860	-0.02(-0.03%)
Sep 15, 2023	60.49	60.49	60.04	60.07	19,077	-0.56(-0.92%)
Sep 14, 2023	60.35	60.65	60.34	60.63	12,386	+0.63(+1.05%)
Sep 13, 2023	60.22	60.22	59.90	60.00	23,197	-0.18(-0.30%)
Sep 12, 2023	60.17	60.44	60.13	60.18	26,673	-0.06(-0.11%)
Sep 11, 2023	60.50	60.50	60.24	60.25	25,456	+0.08(+0.13%)
Sep 08, 2023	60.20	60.33	60.08	60.17	52,222	+0.15(+0.25%)
Sep 07, 2023	60.06	60.26	59.87	60.02	108,015	-0.24(-0.39%)
Sep 06, 2023	60.39	60.45	60.10	60.26	38,399	-0.15(-0.25%)
Sep 05, 2023	61.04	61.04	60.37	60.41	36,419	-0.76(-1.24%)
Sep 01, 2023	61.24	61.38	61.02	61.17	29,339	+0.24(+0.39%)
Aug 31, 2023	61.23	61.23	60.93	60.93	14,206	-0.16(-0.26%)
Aug 30, 2023	60.91	61.20	60.91	61.09	54,003	+0.15(+0.25%)
Aug 29, 2023	60.31	60.99	60.31	60.94	15,504	+0.60(+1.00%)
Aug 28, 2023	60.14	60.45	60.14	60.34	51,130	+0.37(+0.61%)
Aug 25, 2023	59.80	60.14	59.49	59.98	23,096	+0.34(+0.56%)
Aug 24, 2023	60.18	60.47	59.55	59.64	15,839	-0.54(-0.90%)
Aug 23, 2023	59.74	60.18	59.74	60.18	17,346	+0.49(+0.82%)
Aug 22, 2023	59.98	60.03	59.65	59.69	32,492	-0.23(-0.39%)
Aug 21, 2023	59.97	60.02	59.55	59.93	25,353	+0.01(+0.02%)
Aug 18, 2023	59.52	60.00	59.52	59.92	10,192	+0.09(+0.15%)
Aug 17, 2023	60.47	60.49	59.77	59.83	15,073	-0.50(-0.83%)
Aug 16, 2023	60.56	60.81	60.32	60.32	68,383	-0.20(-0.34%)
Aug 15, 2023	61.05	61.05	60.53	60.53	27,349	-0.84(-1.37%)
Aug 14, 2023	61.20	61.39	61.11	61.37	13,874	+0.06(+0.09%)
Aug 11, 2023	61.11	61.49	61.11	61.31	18,443	+0.03(+0.05%)
Aug 10, 2023	61.58	61.90	61.16	61.28	28,331	-0.03(-0.06%)
Aug 09, 2023	61.45	61.63	61.25	61.31	62,318	-0.15(-0.25%)
Aug 08, 2023	61.31	61.51	60.94	61.47	26,315	-0.25(-0.41%)
Aug 07, 2023	61.38	61.81	61.38	61.72	19,321	+0.51(+0.84%)
Aug 04, 2023	61.61	61.91	61.14	61.20	26,311	-0.24(-0.39%)
Aug 03, 2023	61.57	61.71	61.34	61.44	22,921	-0.34(-0.54%)
Aug 02, 2023	61.84	61.98	61.61	61.78	44,009	-0.52(-0.84%)
Aug 01, 2023	62.10	62.30	62.04	62.30	48,457	+0.01(+0.02%)
Jul 31, 2023	62.26	62.42	62.15	62.29	51,053	+0.09(+0.14%)
Jul 28, 2023	62.40	62.42	62.02	62.20	26,868	+0.25(+0.40%)
Jul 27, 2023	62.69	62.72	61.95	61.95	18,426	-0.52(-0.84%)
Jul 26, 2023	62.20	62.62	62.20	62.48	56,248	+0.16(+0.25%)
Jul 25, 2023	62.10	62.53	62.10	62.32	25,949	+0.05(+0.08%)
Jul 24, 2023	62.22	62.36	62.22	62.27	72,911	+0.04(+0.07%)
Jul 21, 2023	62.28	62.39	62.12	62.23	16,529	+0.11(+0.17%)
Jul 20, 2023	62.04	62.17	61.92	62.12	21,264	+0.03(+0.04%)
Jul 19, 2023	61.87	62.20	61.87	62.09	29,616	+0.29(+0.47%)
Jul 18, 2023	61.47	62.01	61.47	61.81	44,476	+0.30(+0.48%)
Jul 17, 2023	61.18	61.69	61.18	61.51	19,934	+0.19(+0.31%)
Jul 14, 2023	61.58	61.58	61.19	61.32	23,447	-0.29(-0.46%)
Jul 13, 2023	61.46	61.67	61.42	61.61	23,117	+0.34(+0.55%)
Jul 12, 2023	61.50	61.51	61.25	61.27	36,744	+0.24(+0.39%)
Jul 11, 2023	60.54	61.11	60.54	61.04	32,219	+0.63(+1.04%)
Jul 10, 2023	59.96	60.59	59.96	60.41	21,371	+0.41(+0.69%)
Jul 07, 2023	59.82	60.47	59.82	59.99	27,124	+0.13(+0.21%)
Jul 06, 2023	59.91	59.96	59.59	59.87	18,585	-0.72(-1.18%)
Jul 05, 2023	60.46	60.58	60.25	60.58	182,189	-0.22(-0.36%)
Jul 03, 2023	60.55	60.80	60.55	60.80	11,466	+0.23(+0.37%)
Jun 30, 2023	60.52	60.69	60.52	60.57	62,352	+0.05(+0.08%)
Jun 29, 2023	60.35	60.56	60.35	60.52	27,506	+0.10(+0.16%)
Jun 28, 2023	60.35	60.49	60.31	60.43	21,554	+0.01(+0.02%)
Jun 27, 2023	60.28	60.43	60.26	60.42	16,428	+0.07(+0.11%)
Jun 26, 2023	60.15	60.35	60.14	60.35	11,069	+0.22(+0.37%)
Jun 23, 2023	60.23	60.23	60.12	60.12	44,520	-0.16(-0.27%)
Jun 22, 2023	60.25	60.29	60.18	60.29	26,854	-0.04(-0.07%)
Jun 21, 2023	60.23	60.35	60.14	60.33	24,764	-0.02(-0.03%)
Jun 20, 2023	60.32	60.35	60.25	60.35	22,168	-0.11(-0.18%)
Jun 16, 2023	60.43	60.50	60.37	60.46	32,280	+0.00(+0.00%)
Jun 15, 2023	60.18	60.46	60.18	60.46	52,201	-0.10(-0.17%)
May 08, 2023	60.70	60.70	60.41	60.56	24,082	-0.03(-0.05%)
May 05, 2023	60.15	60.77	60.15	60.59	31,289	+0.91(+1.53%)
May 04, 2023	60.08	60.15	59.58	59.68	34,070	-0.73(-1.21%)
May 03, 2023	60.73	60.98	60.22	60.41	19,191	-0.20(-0.32%)
May 02, 2023	61.21	61.21	60.09	60.61	24,384	-0.78(-1.28%)
May 01, 2023	61.23	61.65	61.18	61.39	46,373	+0.09(+0.15%)
Apr 28, 2023	60.88	61.34	60.88	61.30	23,190	+0.58(+0.96%)
Apr 27, 2023	60.02	60.76	59.97	60.72	40,009	+0.91(+1.52%)
Apr 26, 2023	60.27	60.32	59.75	59.81	27,794	-0.66(-1.09%)
Apr 25, 2023	61.05	61.05	60.42	60.47	54,702	-0.89(-1.45%)
Apr 24, 2023	61.30	61.42	61.20	61.36	17,159	+0.09(+0.14%)
Apr 21, 2023	61.35	61.37	61.00	61.27	35,233	-0.01(-0.01%)
Apr 20, 2023	61.14	61.45	61.12	61.28	33,040	-0.20(-0.32%)
Apr 19, 2023	61.29	61.56	61.27	61.48	35,407	-0.08(-0.13%)
Apr 18, 2023	61.73	61.73	61.36	61.56	56,864	+0.12(+0.19%)
Apr 17, 2023	61.12	61.48	61.00	61.44	23,408	+0.33(+0.54%)
Apr 14, 2023	61.27	61.56	60.83	61.11	31,209	-0.19(-0.31%)
Apr 13, 2023	60.98	61.42	60.80	61.30	95,969	+0.33(+0.54%)
Apr 12, 2023	61.35	61.40	60.81	60.97	22,231	-0.07(-0.12%)
Apr 11, 2023	60.80	61.27	60.80	61.04	18,048	+0.39(+0.65%)
Apr 10, 2023	60.09	60.68	60.09	60.65	59,460	+0.29(+0.47%)
Apr 06, 2023	60.25	60.45	60.16	60.36	34,515	-0.02(-0.03%)
Apr 05, 2023	60.25	60.39	60.16	60.38	22,265	-0.03(-0.06%)
Apr 04, 2023	61.25	61.25	60.27	60.42	17,365	-0.70(-1.15%)
Apr 03, 2023	60.95	61.25	60.77	61.12	48,166	+0.10(+0.16%)
Mar 31, 2023	60.54	61.13	60.49	61.02	56,708	+0.85(+1.41%)
Mar 30, 2023	60.31	60.36	59.99	60.17	39,304	+0.19(+0.32%)
Mar 29, 2023	59.68	59.98	59.59	59.98	42,629	+0.91(+1.54%)
Mar 28, 2023	58.95	59.31	58.95	59.07	31,054	+0.03(+0.05%)
Mar 27, 2023	59.12	59.27	58.86	59.04	31,140	+0.45(+0.77%)
Mar 24, 2023	57.89	58.60	57.60	58.59	41,365	+0.37(+0.64%)
Mar 23, 2023	58.57	59.01	57.73	58.22	34,130	-0.10(-0.17%)
Mar 22, 2023	59.48	59.53	58.24	58.31	46,122	-1.20(-2.02%)
Mar 21, 2023	59.43	59.58	59.15	59.52	13,638	+0.69(+1.17%)
Mar 20, 2023	58.30	58.86	58.30	58.83	19,817	+0.81(+1.40%)
Mar 17, 2023	58.64	58.64	57.79	58.02	71,761	-0.89(-1.51%)
Mar 16, 2023	57.81	59.08	57.75	58.91	37,014	+0.85(+1.47%)
Mar 15, 2023	58.07	58.11	57.48	58.06	29,098	-0.96(-1.63%)
Mar 14, 2023	59.00	59.36	58.52	59.02	90,265	+0.92(+1.58%)
Mar 13, 2023	57.94	58.74	57.63	58.10	31,660	-0.60(-1.02%)
Mar 10, 2023	59.85	59.87	58.48	58.70	20,331	-1.27(-2.12%)
Mar 09, 2023	61.06	61.17	59.77	59.97	38,951	-1.18(-1.93%)
Mar 08, 2023	61.09	61.19	60.68	61.15	40,407	+0.13(+0.21%)
Mar 07, 2023	61.91	61.97	60.93	61.02	83,372	-0.91(-1.47%)
Mar 06, 2023	62.19	62.39	61.85	61.93	25,053	-0.26(-0.42%)
Mar 03, 2023	61.70	62.21	61.47	62.20	60,748	+0.78(+1.27%)
Mar 02, 2023	60.73	61.53	60.63	61.41	23,665	+0.40(+0.66%)
Mar 01, 2023	60.98	61.16	60.83	61.01	21,065	+0.00(+0.00%)
Feb 28, 2023	61.23	61.53	61.01	61.01	10,294	-0.20(-0.32%)
Feb 27, 2023	61.72	61.96	61.20	61.21	39,687	-0.07(-0.11%)
Feb 24, 2023	61.13	61.43	60.90	61.28	28,455	-0.58(-0.93%)
Feb 23, 2023	61.85	61.99	61.31	61.85	20,002	+0.33(+0.53%)
Feb 22, 2023	61.69	61.94	61.40	61.53	39,052	-0.12(-0.20%)
Feb 21, 2023	62.41	62.41	61.60	61.65	193,288	-1.22(-1.94%)
Feb 17, 2023	62.71	62.93	62.49	62.87	57,697	+0.00(+0.00%)
Feb 16, 2023	62.87	63.39	62.81	62.87	21,382	-0.62(-0.97%)
Feb 15, 2023	62.88	63.51	62.84	63.49	30,512	+0.28(+0.45%)
Feb 14, 2023	63.20	63.57	62.74	63.20	33,463	-0.27(-0.43%)
Feb 13, 2023	62.81	63.48	62.74	63.48	34,446	+0.78(+1.25%)
Feb 10, 2023	62.33	62.77	62.27	62.70	15,661	+0.25(+0.40%)
Feb 09, 2023	63.36	63.47	62.31	62.44	29,313	-0.54(-0.85%)
Feb 08, 2023	63.24	63.40	62.91	62.98	19,774	-0.54(-0.85%)
Feb 07, 2023	62.81	63.58	62.53	63.52	46,097	+0.45(+0.72%)
Feb 06, 2023	63.08	63.17	62.88	63.07	20,366	-0.44(-0.70%)
Feb 03, 2023	63.44	63.74	63.23	63.51	28,439	-0.31(-0.49%)
Feb 02, 2023	63.89	64.22	63.60	63.82	71,302	+0.17(+0.26%)
Feb 01, 2023	63.32	63.68	63.32	63.66	51,294	+0.22(+0.35%)
Jan 31, 2023	63.23	63.44	63.23	63.43	39,713	+0.15(+0.23%)
Jan 30, 2023	63.23	63.40	63.20	63.28	55,728	-0.12(-0.18%)
Jan 27, 2023	63.27	63.42	63.27	63.40	358,619	+0.07(+0.11%)
Jan 26, 2023	63.27	63.41	63.21	63.33	18,215	+0.13(+0.20%)
Jan 25, 2023	63.14	63.25	63.00	63.21	15,055	+0.02(+0.03%)
Jan 24, 2023	63.33	63.33	63.05	63.19	25,461	-0.07(-0.11%)
Jan 23, 2023	63.13	63.27	63.08	63.25	20,784	+0.24(+0.39%)
Jan 20, 2023	62.81	63.01	62.81	63.01	24,810	+0.17(+0.26%)
Jan 19, 2023	62.81	62.90	62.75	62.84	27,129	-0.10(-0.16%)
Jan 18, 2023	63.29	63.29	62.88	62.95	60,772	-0.21(-0.33%)
Jan 17, 2023	63.27	63.31	63.15	63.16	20,346	-0.11(-0.17%)
Jan 13, 2023	63.03	63.27	63.03	63.26	28,525	+0.15(+0.23%)
Jan 12, 2023	63.25	63.25	63.05	63.12	135,967	+0.00(+0.00%)
Jan 11, 2023	63.19	63.19	63.04	63.12	44,719	+0.07(+0.11%)
Jan 10, 2023	62.83	63.05	62.83	63.05	68,595	+0.19(+0.30%)
Jan 09, 2023	62.94	63.11	62.85	62.86	30,681	-0.01(-0.02%)
Jan 06, 2023	62.75	62.94	62.71	62.87	18,878	+0.28(+0.45%)
Jan 05, 2023	62.65	62.65	62.48	62.59	24,401	-0.10(-0.17%)
Jan 04, 2023	62.57	62.82	62.57	62.70	13,341	+0.19(+0.30%)
Jan 03, 2023	62.85	63.02	62.09	62.51	41,552	+0.01(+0.02%)
Dec 30, 2022	62.65	62.73	62.12	62.49	98,861	-0.60(-0.94%)
Dec 29, 2022	62.38	63.16	62.38	63.09	33,069	+1.08(+1.75%)
Dec 28, 2022	62.93	63.08	62.01	62.01	20,583	-0.83(-1.32%)
Dec 27, 2022	62.79	62.99	62.63	62.83	28,465	-0.04(-0.06%)
Dec 23, 2022	62.46	62.87	62.14	62.87	71,325	+0.53(+0.85%)
Dec 22, 2022	62.68	62.68	61.47	62.35	20,652	-0.81(-1.28%)
Dec 21, 2022	62.46	63.16	62.46	63.16	53,116	+1.21(+1.95%)
Dec 20, 2022	61.82	62.28	61.77	61.95	157,503	+0.00(+0.00%)
Dec 19, 2022	62.42	62.47	61.64	61.95	33,683	-0.60(-0.95%)
Dec 16, 2022	62.54	62.54	61.94	62.54	31,856	-0.25(-0.40%)
Dec 15, 2022	63.65	63.65	62.77	62.79	31,906	-1.38(-2.15%)
Dec 14, 2022	64.81	65.18	64.00	64.17	43,388	-0.78(-1.20%)
Dec 13, 2022	65.84	65.84	64.39	64.95	58,619	+0.52(+0.81%)
Dec 12, 2022	63.66	64.43	63.55	64.43	15,876	+1.08(+1.70%)
Dec 09, 2022	63.98	64.04	63.35	63.35	15,439	-0.77(-1.20%)
Dec 08, 2022	63.87	64.22	63.78	64.12	34,464	+0.43(+0.67%)
Dec 07, 2022	63.51	63.94	63.50	63.69	33,350	+0.21(+0.33%)
Dec 06, 2022	64.21	64.31	63.31	63.48	50,551	-0.73(-1.14%)
Dec 05, 2022	65.05	65.05	64.19	64.21	65,847	-1.26(-1.93%)
Dec 02, 2022	65.01	65.67	64.91	65.48	23,345	-0.16(-0.25%)

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.