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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.75	33.99	33.75	33.91	33,784	+0.23(+0.68%)
Sep 29, 2016	33.98	33.98	33.56	33.68	34,138	-0.25(-0.74%)
Sep 28, 2016	33.87	33.93	33.71	33.93	98,364	+0.10(+0.30%)
Sep 27, 2016	33.69	33.85	33.69	33.83	30,938	+0.19(+0.57%)
Sep 26, 2016	33.75	33.75	33.63	33.64	9,777	-0.28(-0.83%)
Sep 23, 2016	34.09	34.09	33.89	33.92	27,637	-0.16(-0.46%)
Sep 22, 2016	33.86	34.11	33.86	34.08	23,135	+0.23(+0.67%)
Sep 21, 2016	33.65	33.85	33.46	33.85	16,229	+0.36(+1.08%)
Sep 20, 2016	33.64	33.64	33.46	33.49	17,395	-0.06(-0.18%)
Sep 19, 2016	33.79	33.79	33.50	33.55	38,380	+0.14(+0.42%)
Sep 16, 2016	33.55	33.55	33.32	33.41	21,590	-0.18(-0.55%)
Sep 15, 2016	32.98	33.60	32.98	33.59	98,890	+0.36(+1.08%)
Sep 14, 2016	33.33	33.39	33.17	33.23	27,989	-0.05(-0.16%)
Sep 13, 2016	33.44	33.51	33.16	33.28	17,145	-0.46(-1.36%)
Sep 12, 2016	33.24	33.77	33.17	33.74	15,571	+0.42(+1.25%)
Sep 09, 2016	34.06	34.06	33.33	33.33	14,760	-0.85(-2.50%)
Sep 08, 2016	34.19	34.24	34.16	34.18	13,682	-0.11(-0.31%)
Sep 07, 2016	34.25	34.30	34.19	34.29	75,179	+0.07(+0.20%)
Sep 06, 2016	34.27	34.27	34.10	34.22	34,168	-0.04(-0.13%)
Sep 02, 2016	34.26	34.26	34.26	34.26	25,006	+0.18(+0.54%)
Sep 01, 2016	34.12	34.12	33.88	34.08	12,624	-0.01(-0.03%)
Aug 31, 2016	34.11	34.14	33.93	34.09	18,149	-0.07(-0.20%)
Aug 30, 2016	34.16	34.20	34.10	34.15	16,334	-0.04(-0.10%)
Aug 29, 2016	33.96	34.26	33.96	34.19	81,920	+0.21(+0.62%)
Aug 26, 2016	34.20	34.29	33.83	33.98	19,626	-0.09(-0.27%)
Aug 25, 2016	34.12	34.17	34.04	34.07	9,696	-0.02(-0.07%)
Aug 24, 2016	34.21	34.23	34.09	34.09	14,523	-0.19(-0.56%)
Aug 23, 2016	34.37	34.37	34.28	34.29	8,084	+0.14(+0.41%)
Aug 22, 2016	34.05	34.16	34.05	34.15	9,628	+0.00(+0.00%)
Aug 19, 2016	33.99	34.15	33.99	34.15	6,952	+0.09(+0.26%)
Aug 18, 2016	33.80	34.08	33.80	34.06	58,948	+0.13(+0.39%)
Aug 17, 2016	33.87	33.93	33.75	33.93	16,973	+0.00(+0.00%)
Aug 16, 2016	34.21	34.21	33.93	33.93	22,611	-0.26(-0.77%)
Aug 15, 2016	34.16	34.22	34.16	34.19	10,998	+0.18(+0.52%)
Aug 12, 2016	34.28	34.28	33.95	34.02	13,450	-0.04(-0.13%)
Aug 11, 2016	33.97	34.06	33.88	34.06	28,011	+0.24(+0.70%)
Aug 10, 2016	33.86	33.90	33.79	33.82	6,226	-0.06(-0.18%)
Aug 09, 2016	34.01	34.01	33.85	33.88	4,839	+0.01(+0.03%)
Aug 08, 2016	34.04	34.04	33.85	33.88	21,697	-0.03(-0.08%)
Aug 05, 2016	33.86	33.91	33.86	33.90	6,558	+0.30(+0.89%)
Aug 04, 2016	33.68	33.68	33.55	33.60	16,279	-0.02(-0.05%)
Aug 03, 2016	33.37	33.62	33.37	33.62	9,164	+0.16(+0.47%)
Aug 02, 2016	33.67	33.67	33.35	33.46	12,562	-0.32(-0.96%)
Aug 01, 2016	33.80	33.94	33.75	33.79	22,839	-0.11(-0.31%)
Jul 29, 2016	33.80	33.91	33.79	33.89	20,698	-0.01(-0.03%)
Jul 28, 2016	33.90	33.93	33.70	33.90	33,043	+0.10(+0.28%)
Jul 27, 2016	33.90	33.92	33.66	33.81	14,214	-0.19(-0.57%)
Jul 26, 2016	33.94	34.01	33.82	34.00	18,577	+0.16(+0.47%)
Jul 25, 2016	33.87	33.87	33.78	33.84	56,432	-0.08(-0.22%)
Jul 22, 2016	33.87	33.91	33.68	33.91	20,502	+0.23(+0.67%)
Jul 21, 2016	33.81	33.83	33.66	33.69	8,503	-0.16(-0.48%)
Jul 20, 2016	33.86	33.88	33.66	33.85	28,075	+0.19(+0.57%)
Jul 19, 2016	33.91	33.91	33.57	33.66	101,913	-0.06(-0.18%)
Jul 18, 2016	33.69	33.73	33.66	33.72	15,537	+0.06(+0.18%)
Jul 15, 2016	33.90	33.90	33.56	33.66	21,897	-0.05(-0.16%)
Jul 14, 2016	33.88	33.88	33.61	33.71	21,582	+0.17(+0.52%)
Jul 13, 2016	33.79	33.79	33.43	33.54	14,957	-0.01(-0.02%)
Jul 12, 2016	33.55	33.61	33.45	33.54	30,942	+0.26(+0.78%)
Jul 11, 2016	33.28	33.35	33.23	33.28	38,297	+0.14(+0.41%)
Jul 08, 2016	32.90	33.17	32.58	33.15	9,424	+0.57(+1.75%)
Jul 07, 2016	32.69	32.75	32.49	32.58	10,941	+0.20(+0.62%)
Jul 05, 2016	32.42	32.42	32.15	32.38	19,989	-0.25(-0.78%)
Jul 01, 2016	32.49	32.63	32.63	32.63	14,273	+0.07(+0.22%)
Jun 30, 2016	32.07	32.56	32.07	32.56	44,193	+0.47(+1.47%)
Jun 29, 2016	31.92	32.10	31.79	32.09	38,717	+0.58(+1.83%)
Jun 28, 2016	31.38	31.54	31.23	31.51	52,553	+0.50(+1.61%)
Jun 27, 2016	31.38	31.38	30.88	31.01	106,082	-0.85(-2.67%)
Jun 24, 2016	31.50	32.38	31.50	31.86	41,584	-1.23(-3.71%)
Jun 23, 2016	32.88	33.09	32.82	33.09	26,714	+0.48(+1.48%)
Jun 22, 2016	32.53	32.81	32.53	32.61	20,747	-0.03(-0.11%)
Jun 21, 2016	32.94	32.94	32.55	32.64	11,601	+0.03(+0.08%)
Jun 20, 2016	32.56	32.82	32.56	32.61	19,420	+0.28(+0.87%)
Jun 17, 2016	32.58	32.58	32.24	32.33	24,401	-0.03(-0.08%)
Jun 16, 2016	32.51	32.52	32.02	32.36	13,468	+0.05(+0.16%)
Jun 15, 2016	32.61	32.61	32.28	32.31	43,660	-0.03(-0.08%)
Jun 14, 2016	32.41	32.41	32.18	32.33	48,866	-0.10(-0.29%)
Jun 13, 2016	32.76	32.76	32.41	32.43	25,448	-0.36(-1.10%)
Jun 10, 2016	32.79	32.90	32.66	32.79	32,558	-0.38(-1.16%)
Jun 09, 2016	33.04	33.18	32.99	33.18	77,647	-0.05(-0.16%)
Jun 08, 2016	33.37	33.37	33.11	33.23	14,586	+0.13(+0.40%)
Jun 07, 2016	33.30	33.30	33.04	33.10	13,971	+0.05(+0.16%)
Jun 06, 2016	32.83	33.08	32.83	33.04	19,600	+0.14(+0.42%)
Jun 03, 2016	32.77	32.90	32.62	32.90	29,352	-0.06(-0.20%)
Jun 02, 2016	32.79	32.97	32.79	32.97	15,821	+0.09(+0.28%)
Jun 01, 2016	32.53	32.89	32.53	32.88	75,320	+0.18(+0.56%)
May 31, 2016	32.81	32.81	32.64	32.69	7,688	+0.02(+0.07%)
May 27, 2016	32.66	32.67	32.67	32.67	11,348	+0.09(+0.27%)
May 26, 2016	32.55	32.58	32.48	32.58	11,379	+0.03(+0.08%)
May 25, 2016	32.54	32.60	32.49	32.56	16,211	+0.19(+0.59%)
May 24, 2016	32.29	32.41	32.26	32.36	16,604	+0.41(+1.28%)
May 23, 2016	32.01	32.01	31.95	31.95	4,188	+0.02(+0.06%)
May 20, 2016	31.96	32.07	31.92	31.93	19,858	+0.15(+0.49%)
May 19, 2016	31.81	31.81	31.53	31.78	7,387	-0.03(-0.08%)
May 18, 2016	32.08	32.08	31.74	31.81	11,449	-0.02(-0.05%)
May 17, 2016	32.01	32.12	31.74	31.82	21,188	-0.30(-0.94%)
May 16, 2016	31.95	32.18	31.95	32.12	10,879	+0.27(+0.86%)
May 13, 2016	32.01	32.09	31.78	31.85	6,602	-0.25(-0.79%)
May 12, 2016	32.10	32.20	31.93	32.10	100,301	-0.03(-0.08%)
May 11, 2016	32.62	32.62	32.10	32.13	40,565	-0.28(-0.86%)
May 10, 2016	32.39	32.41	32.20	32.41	6,343	+0.32(+1.01%)
May 09, 2016	32.22	32.22	32.00	32.08	9,836	+0.15(+0.46%)
May 06, 2016	32.01	32.01	31.71	31.94	10,491	+0.13(+0.39%)
May 05, 2016	31.99	32.04	31.81	31.81	7,848	-0.13(-0.39%)
May 04, 2016	32.22	32.22	31.83	31.94	19,041	-0.17(-0.54%)
May 03, 2016	32.22	32.22	31.92	32.11	31,040	-0.30(-0.92%)
May 02, 2016	32.50	32.50	32.22	32.41	15,791	+0.22(+0.68%)
Apr 29, 2016	32.09	32.23	31.93	32.19	10,616	-0.21(-0.65%)
Apr 28, 2016	32.62	32.74	32.36	32.40	10,317	-0.38(-1.17%)
Apr 27, 2016	32.90	32.90	32.51	32.78	29,697	+0.22(+0.67%)
Apr 26, 2016	32.49	32.58	32.44	32.56	17,251	+0.24(+0.76%)
Apr 25, 2016	32.42	32.42	32.29	32.32	11,564	-0.15(-0.46%)
Apr 22, 2016	32.56	32.56	32.38	32.47	7,597	+0.15(+0.46%)
Apr 21, 2016	32.49	32.52	32.30	32.32	13,655	-0.19(-0.59%)
Apr 20, 2016	32.80	32.80	32.43	32.51	5,806	+0.04(+0.13%)
Apr 19, 2016	32.56	32.56	32.43	32.47	8,975	+0.08(+0.24%)
Apr 18, 2016	32.43	32.43	32.25	32.39	23,841	+0.19(+0.60%)
Apr 15, 2016	32.07	32.22	32.07	32.20	6,790	-0.02(-0.06%)
Apr 14, 2016	32.17	32.22	32.16	32.22	4,295	+0.03(+0.10%)
Apr 13, 2016	31.98	32.22	31.98	32.18	10,215	+0.43(+1.35%)
Apr 12, 2016	31.49	31.83	31.47	31.75	9,999	+0.19(+0.59%)
Apr 11, 2016	31.79	31.91	31.57	31.57	8,625	-0.02(-0.06%)
Apr 08, 2016	31.81	31.81	31.55	31.59	18,805	+0.07(+0.22%)
Apr 07, 2016	31.73	31.73	31.46	31.52	10,002	-0.37(-1.17%)
Apr 06, 2016	31.66	31.90	31.66	31.89	10,499	+0.28(+0.87%)
Apr 05, 2016	31.64	31.75	31.61	31.61	13,910	-0.37(-1.15%)
Apr 04, 2016	32.15	32.16	31.97	31.98	30,938	-0.21(-0.65%)
Apr 01, 2016	32.24	32.24	31.75	32.19	165,464	+0.20(+0.63%)
Mar 31, 2016	32.29	32.29	31.95	31.99	16,119	-0.02(-0.05%)
Mar 30, 2016	32.30	32.32	31.96	32.01	25,008	+0.12(+0.38%)
Mar 29, 2016	31.57	31.88	31.52	31.88	20,380	+0.28(+0.89%)
Mar 28, 2016	31.48	31.64	31.47	31.60	6,986	+0.16(+0.52%)
Mar 24, 2016	31.36	31.44	31.44	31.44	25,792	-0.16(-0.50%)
Mar 23, 2016	31.61	31.68	31.56	31.60	19,776	-0.24(-0.74%)
Mar 22, 2016	31.57	31.87	31.57	31.83	21,513	+0.05(+0.17%)
Mar 21, 2016	31.75	31.81	31.70	31.78	4,933	-0.02(-0.05%)
Mar 18, 2016	31.74	31.81	31.71	31.80	17,055	+0.13(+0.41%)
Mar 17, 2016	31.35	31.67	31.30	31.67	21,250	+0.26(+0.84%)
Mar 16, 2016	31.14	31.40	31.13	31.40	6,962	+0.28(+0.90%)
Mar 15, 2016	31.36	31.36	31.01	31.12	13,797	-0.20(-0.63%)
Mar 14, 2016	31.21	31.32	31.21	31.32	6,574	-0.02(-0.07%)
Mar 11, 2016	31.00	31.34	31.00	31.34	6,568	+0.58(+1.90%)
Mar 10, 2016	30.99	30.99	30.53	30.76	29,493	-0.04(-0.12%)
Mar 09, 2016	30.80	30.84	30.74	30.80	5,032	+0.13(+0.44%)
Mar 08, 2016	30.80	30.84	30.66	30.66	13,111	-0.30(-0.98%)
Mar 07, 2016	30.90	31.05	30.90	30.97	12,124	-0.03(-0.09%)
Mar 04, 2016	30.82	30.95	30.82	31.00	10,465	+0.13(+0.42%)
Mar 03, 2016	30.74	30.87	30.53	30.87	8,729	+0.28(+0.90%)
Mar 02, 2016	30.41	30.60	30.40	30.59	20,105	+0.14(+0.46%)
Mar 01, 2016	30.23	30.50	30.05	30.45	13,491	+0.54(+1.80%)
Feb 29, 2016	30.36	30.36	29.91	29.91	33,849	-0.18(-0.61%)
Feb 26, 2016	30.20	30.27	30.09	30.09	18,832	+0.00(+0.00%)
Feb 25, 2016	29.83	30.09	29.81	30.09	16,512	+0.34(+1.14%)
Feb 24, 2016	29.31	29.75	29.21	29.75	15,794	+0.15(+0.50%)
Feb 23, 2016	29.82	29.82	29.58	29.61	14,626	-0.20(-0.67%)
Feb 22, 2016	29.80	29.89	29.76	29.80	4,867	+0.37(+1.27%)
Feb 19, 2016	29.25	29.43	29.25	29.43	18,161	-0.05(-0.17%)
Feb 18, 2016	29.56	29.56	29.42	29.48	20,134	-0.05(-0.16%)
Feb 17, 2016	29.37	29.54	29.28	29.53	19,384	+0.47(+1.62%)
Feb 16, 2016	28.92	29.06	28.71	29.06	6,721	+0.56(+1.95%)
Feb 12, 2016	28.26	28.50	28.50	28.50	31,858	+0.56(+1.99%)
Feb 11, 2016	27.96	28.06	27.82	27.94	12,456	-0.45(-1.59%)
Feb 10, 2016	28.60	28.66	28.39	28.40	9,014	+0.06(+0.23%)
Feb 09, 2016	28.12	28.51	28.12	28.33	7,503	+0.09(+0.33%)
Feb 08, 2016	28.31	28.41	27.94	28.24	15,322	-0.50(-1.75%)
Feb 05, 2016	29.05	29.14	28.71	28.74	8,652	-0.48(-1.64%)
Feb 04, 2016	28.89	29.32	28.89	29.22	6,869	+0.23(+0.78%)
Feb 03, 2016	29.01	29.05	28.62	29.00	14,778	+0.04(+0.14%)
Feb 02, 2016	29.39	29.39	28.87	28.96	13,920	-0.60(-2.04%)
Feb 01, 2016	29.13	29.56	29.13	29.56	87,846	+0.16(+0.56%)
Jan 29, 2016	29.04	29.40	28.99	29.40	12,738	+0.76(+2.66%)
Jan 28, 2016	28.81	28.81	28.45	28.63	17,110	+0.00(+0.01%)
Jan 27, 2016	28.82	29.11	28.46	28.63	18,129	-0.20(-0.68%)
Jan 26, 2016	28.54	28.84	28.54	28.83	16,210	+0.46(+1.61%)
Jan 25, 2016	28.65	28.70	28.37	28.37	22,450	-0.48(-1.66%)
Jan 22, 2016	28.60	28.89	28.60	28.85	21,376	+0.44(+1.56%)
Jan 21, 2016	28.36	28.58	28.19	28.41	25,693	+0.10(+0.35%)
Jan 20, 2016	28.08	28.47	27.55	28.31	55,006	-0.28(-0.96%)
Jan 19, 2016	28.93	28.57	28.28	28.58	31,232	+0.01(+0.04%)
Jan 15, 2016	28.61	28.57	28.57	28.57	26,683	-0.47(-1.63%)
Jan 14, 2016	28.70	29.16	28.53	29.04	24,816	+0.31(+1.08%)
Jan 13, 2016	29.55	29.55	28.66	28.73	21,627	-0.73(-2.46%)
Jan 12, 2016	29.53	29.53	29.10	29.46	14,878	+0.23(+0.77%)
Jan 11, 2016	29.52	29.52	28.96	29.23	15,992	-0.10(-0.33%)
Jan 08, 2016	29.67	29.70	29.28	29.33	34,076	-0.35(-1.17%)
Jan 07, 2016	29.61	29.87	29.54	29.68	14,867	-0.55(-1.81%)
Jan 06, 2016	30.47	30.47	30.20	30.22	15,938	-0.47(-1.53%)
Jan 05, 2016	30.82	30.82	30.55	30.69	21,723	+0.12(+0.39%)
Jan 04, 2016	30.48	30.58	30.37	30.57	25,852	-0.52(-1.66%)
Dec 31, 2015	31.43	31.09	31.09	31.09	18,287	-0.28(-0.88%)
Dec 30, 2015	31.49	31.56	31.37	31.37	307,928	-0.25(-0.78%)
Dec 29, 2015	31.60	31.61	31.48	31.61	46,726	+0.33(+1.06%)
Dec 28, 2015	31.29	31.30	31.17	31.28	22,427	-0.14(-0.43%)
Dec 24, 2015	31.35	31.42	31.42	31.42	11,554	+0.06(+0.19%)
Dec 23, 2015	31.31	31.37	31.24	31.36	14,626	+0.27(+0.87%)
Dec 22, 2015	30.81	31.09	30.71	31.09	18,046	+0.54(+1.76%)
Dec 21, 2015	30.73	30.74	30.49	30.55	18,692	+0.03(+0.08%)
Dec 18, 2015	30.72	30.81	30.53	30.53	11,398	-0.48(-1.56%)
Dec 17, 2015	31.59	31.59	31.01	31.01	16,355	-0.45(-1.43%)
Dec 16, 2015	31.25	31.46	31.04	31.46	18,328	+0.47(+1.51%)
Dec 15, 2015	30.99	31.10	30.92	30.99	5,876	+0.44(+1.44%)
Dec 14, 2015	30.86	30.86	30.44	30.55	11,643	-0.12(-0.39%)
Dec 11, 2015	31.07	31.07	30.67	30.67	13,031	-0.55(-1.77%)
Dec 10, 2015	31.10	31.34	31.10	31.23	19,537	+0.07(+0.22%)
Dec 09, 2015	31.68	31.68	31.08	31.16	16,045	-0.29(-0.94%)
Dec 08, 2015	31.54	31.57	31.35	31.45	16,500	-0.21(-0.66%)
Dec 07, 2015	31.70	31.70	31.56	31.66	36,070	-0.19(-0.59%)
Dec 04, 2015	31.49	31.88	31.49	31.85	10,353	+0.57(+1.81%)
Dec 03, 2015	31.70	31.71	31.21	31.28	13,261	-0.49(-1.54%)
Dec 02, 2015	32.26	32.26	31.75	31.77	11,036	-0.34(-1.05%)
Dec 01, 2015	32.03	32.11	31.93	32.11	13,663	+0.25(+0.79%)
Nov 30, 2015	31.98	31.98	31.83	31.86	34,328	-0.06(-0.19%)
Nov 27, 2015	32.02	32.02	31.92	31.92	1,822	-0.00(-0.00%)
Nov 25, 2015	32.01	31.92	31.92	31.92	24,725	+0.04(+0.14%)
Nov 24, 2015	31.63	31.93	31.62	31.88	21,541	+0.05(+0.16%)
Nov 23, 2015	31.72	31.94	31.72	31.82	9,597	+0.03(+0.08%)
Nov 20, 2015	31.95	31.95	31.73	31.80	21,507	+0.11(+0.35%)
Nov 19, 2015	31.84	31.84	31.65	31.69	10,533	+0.01(+0.03%)
Nov 18, 2015	31.40	31.68	31.30	31.68	13,453	+0.47(+1.50%)
Nov 17, 2015	31.11	31.40	31.11	31.21	34,986	+0.05(+0.17%)
Nov 16, 2015	30.97	31.19	30.81	31.16	721,255	+0.32(+1.04%)
Nov 13, 2015	31.11	31.11	30.81	30.84	36,049	-0.31(-1.00%)
Nov 12, 2015	31.46	31.46	31.14	31.15	12,461	-0.48(-1.53%)
Nov 11, 2015	31.68	31.75	31.63	31.63	11,366	-0.08(-0.25%)
Nov 10, 2015	31.72	31.72	31.57	31.71	2,614	+0.06(+0.19%)
Nov 09, 2015	31.57	31.66	31.49	31.65	51,147	-0.21(-0.65%)
Nov 06, 2015	32.08	32.08	31.76	31.86	40,500	-0.09(-0.27%)
Nov 05, 2015	31.98	31.98	31.80	31.95	85,596	+0.01(+0.03%)
Nov 04, 2015	32.21	32.21	31.88	31.94	49,290	-0.09(-0.27%)
Nov 03, 2015	32.13	32.13	31.94	32.02	10,838	+0.01(+0.03%)
Nov 02, 2015	31.80	32.05	31.79	32.01	20,999	+0.29(+0.93%)
Oct 30, 2015	31.75	31.87	31.72	31.72	20,130	-0.03(-0.09%)
Oct 29, 2015	31.70	31.76	31.67	31.75	13,506	-0.03(-0.10%)

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.