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

65.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.35 33.35 33.22 33.32 148,857 +0.15(+0.45%)
Oct 28, 2016 33.07 33.37 33.07 33.17 42,165 +0.04(+0.13%)
Oct 27, 2016 33.33 33.33 33.10 33.13 10,674 -0.18(-0.55%)
Oct 26, 2016 33.55 33.55 33.24 33.31 47,766 -0.04(-0.13%)
Oct 25, 2016 33.66 33.66 33.34 33.36 21,062 -0.23(-0.68%)
Oct 24, 2016 33.65 33.71 33.54 33.59 29,934 +0.16(+0.47%)
Oct 21, 2016 33.37 33.44 33.25 33.43 19,932 -0.02(-0.05%)
Oct 20, 2016 33.53 33.53 33.34 33.44 59,236 -0.05(-0.15%)
Oct 19, 2016 33.23 33.56 33.23 33.50 28,673 +0.04(+0.13%)
Oct 18, 2016 33.50 33.50 33.36 33.45 34,374 +0.18(+0.55%)
Oct 17, 2016 33.41 33.41 33.22 33.27 22,966 -0.13(-0.39%)
Oct 14, 2016 33.59 33.59 33.37 33.40 23,066 +0.03(+0.09%)
Oct 13, 2016 33.13 33.41 33.10 33.37 16,518 -0.09(-0.26%)
Oct 12, 2016 33.68 33.68 33.33 33.46 18,020 +0.11(+0.33%)
Oct 11, 2016 33.80 33.80 33.24 33.35 52,963 -0.47(-1.38%)
Oct 10, 2016 33.88 33.90 33.80 33.81 32,086 +0.16(+0.47%)
Oct 07, 2016 33.80 33.80 33.56 33.66 34,839 -0.21(-0.62%)
Oct 06, 2016 33.71 33.87 33.66 33.87 8,490 +0.05(+0.16%)
Oct 05, 2016 33.80 33.88 33.78 33.81 31,679 +0.21(+0.62%)
Oct 04, 2016 33.87 33.87 33.57 33.61 16,110 -0.20(-0.59%)
Oct 03, 2016 33.89 33.90 33.74 33.80 22,346 -0.15(-0.44%)
Sep 30, 2016 33.80 34.03 33.80 33.95 33,738 +0.23(+0.68%)
Sep 29, 2016 34.02 34.02 33.60 33.73 34,091 -0.25(-0.74%)
Sep 28, 2016 33.91 33.98 33.75 33.98 98,230 +0.10(+0.30%)
Sep 27, 2016 33.73 33.89 33.73 33.88 30,896 +0.19(+0.57%)
Sep 26, 2016 33.80 33.80 33.67 33.68 9,764 -0.28(-0.83%)
Sep 23, 2016 34.14 34.14 33.94 33.96 27,599 -0.16(-0.46%)
Sep 22, 2016 33.90 34.15 33.90 34.12 23,103 +0.23(+0.67%)
Sep 21, 2016 33.70 33.89 33.51 33.89 16,207 +0.36(+1.08%)
Sep 20, 2016 33.68 33.68 33.51 33.53 17,371 -0.06(-0.18%)
Sep 19, 2016 33.84 33.84 33.54 33.59 38,328 +0.14(+0.42%)
Sep 16, 2016 33.59 33.59 33.37 33.45 21,560 -0.18(-0.55%)
Sep 15, 2016 33.02 33.65 33.02 33.64 98,755 +0.36(+1.08%)
Sep 14, 2016 33.37 33.44 33.22 33.28 27,951 -0.05(-0.16%)
Sep 13, 2016 33.49 33.56 33.21 33.33 17,122 -0.46(-1.36%)
Sep 12, 2016 33.29 33.81 33.22 33.79 15,549 +0.42(+1.25%)
Sep 09, 2016 34.10 34.10 33.37 33.37 14,740 -0.86(-2.50%)
Sep 08, 2016 34.24 34.28 34.20 34.23 13,663 -0.11(-0.31%)
Sep 07, 2016 34.30 34.35 34.24 34.33 75,076 +0.07(+0.20%)
Sep 06, 2016 34.32 34.32 34.14 34.26 34,121 -0.04(-0.13%)
Sep 02, 2016 34.31 34.31 34.31 34.31 24,972 +0.18(+0.54%)
Sep 01, 2016 34.17 34.17 33.93 34.12 12,607 -0.01(-0.03%)
Aug 31, 2016 34.16 34.18 33.97 34.13 18,124 -0.07(-0.20%)
Aug 30, 2016 34.20 34.25 34.15 34.20 16,311 -0.04(-0.10%)
Aug 29, 2016 34.01 34.30 34.01 34.24 81,808 +0.21(+0.62%)
Aug 26, 2016 34.25 34.34 33.88 34.03 19,599 -0.09(-0.27%)
Aug 25, 2016 34.17 34.22 34.09 34.12 9,683 -0.02(-0.07%)
Aug 24, 2016 34.26 34.27 34.14 34.14 14,503 -0.19(-0.56%)
Aug 23, 2016 34.42 34.42 34.33 34.33 8,073 +0.14(+0.41%)
Aug 22, 2016 34.10 34.20 34.10 34.19 9,614 +0.00(+0.00%)
Aug 19, 2016 34.03 34.19 34.03 34.19 6,943 +0.09(+0.26%)
Aug 18, 2016 33.85 34.12 33.85 34.11 58,868 +0.13(+0.39%)
Aug 17, 2016 33.91 33.97 33.80 33.97 16,950 +0.00(+0.00%)
Aug 16, 2016 34.25 34.25 33.97 33.97 22,581 -0.26(-0.77%)
Aug 15, 2016 34.21 34.26 34.21 34.24 10,983 +0.18(+0.51%)
Aug 12, 2016 34.32 34.32 34.00 34.06 13,432 -0.04(-0.13%)
Aug 11, 2016 34.02 34.11 33.92 34.11 27,973 +0.24(+0.70%)
Aug 10, 2016 33.90 33.95 33.84 33.87 6,217 -0.06(-0.18%)
Aug 09, 2016 34.05 34.05 33.89 33.93 4,832 +0.01(+0.03%)
Aug 08, 2016 34.09 34.09 33.89 33.92 21,667 -0.03(-0.08%)
Aug 05, 2016 33.90 33.96 33.90 33.95 6,549 +0.30(+0.89%)
Aug 04, 2016 33.73 33.73 33.59 33.65 16,257 -0.02(-0.05%)
Aug 03, 2016 33.41 33.67 33.41 33.67 9,151 +0.16(+0.47%)
Aug 02, 2016 33.72 33.72 33.40 33.51 12,545 -0.32(-0.96%)
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.