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 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%)
Oct 01, 2020 50.80 50.80 50.38 50.57 24,927 +0.14(+0.27%)
Sep 30, 2020 50.17 50.77 50.08 50.43 75,586 +0.38(+0.76%)
Sep 29, 2020 50.14 50.42 50.03 50.05 21,254 -0.20(-0.41%)
Sep 28, 2020 49.91 50.38 49.91 50.26 29,289 +0.83(+1.69%)
Sep 25, 2020 48.41 49.54 48.41 49.42 24,504 +0.69(+1.42%)
Sep 24, 2020 48.65 49.18 48.24 48.73 21,625 +0.04(+0.07%)
Sep 23, 2020 49.79 49.88 48.69 48.69 14,589 -1.00(-2.01%)
Sep 22, 2020 49.54 49.74 49.13 49.69 18,074 +0.38(+0.76%)
Sep 21, 2020 49.57 49.57 48.78 49.31 28,177 -0.88(-1.75%)
Sep 18, 2020 50.75 50.80 50.05 50.19 17,703 -0.48(-0.95%)
Sep 17, 2020 50.28 50.85 50.28 50.67 17,136 -0.31(-0.60%)
Sep 16, 2020 50.98 51.45 50.98 50.98 31,135 +0.12(+0.24%)
Sep 15, 2020 50.94 51.09 50.79 50.86 15,485 +0.12(+0.24%)
Sep 14, 2020 50.29 50.89 50.29 50.74 50,187 +0.78(+1.56%)
Sep 11, 2020 49.96 50.18 49.56 49.96 19,538 +0.13(+0.27%)
Sep 10, 2020 50.52 50.77 49.76 49.82 24,549 -0.63(-1.24%)
Sep 09, 2020 50.08 50.78 50.08 50.45 24,883 +0.77(+1.55%)
Sep 08, 2020 50.30 50.30 49.66 49.68 25,106 -1.08(-2.13%)
Sep 04, 2020 51.34 51.44 50.17 50.76 96,835 -0.27(-0.53%)
Sep 03, 2020 52.34 52.44 50.72 51.03 30,249 -1.46(-2.79%)
Sep 02, 2020 51.72 52.60 51.72 52.49 22,785 +0.87(+1.68%)
Sep 01, 2020 51.35 51.62 51.23 51.62 53,856 +0.34(+0.67%)
Aug 31, 2020 51.52 51.52 51.27 51.28 39,073 -0.26(-0.50%)
Aug 28, 2020 51.45 51.58 51.20 51.54 25,073 +0.25(+0.48%)
Aug 27, 2020 51.31 51.49 51.15 51.29 33,706 +0.26(+0.51%)
Aug 26, 2020 50.90 51.12 50.82 51.03 22,117 +0.01(+0.02%)
Aug 25, 2020 51.15 51.15 50.81 51.02 28,002 +0.00(+0.00%)
Aug 24, 2020 50.70 51.02 50.67 51.02 14,834 +0.57(+1.14%)
Aug 21, 2020 50.35 50.45 50.25 50.45 33,071 +0.02(+0.04%)
Aug 20, 2020 50.43 50.55 50.27 50.43 26,545 -0.22(-0.43%)
Aug 19, 2020 50.93 50.96 50.61 50.64 49,735 -0.17(-0.33%)
Aug 18, 2020 50.94 51.01 50.77 50.81 19,904 -0.22(-0.43%)
Aug 17, 2020 51.01 51.14 50.96 51.03 51,092 +0.12(+0.24%)
Aug 14, 2020 50.73 51.07 50.68 50.91 24,424 -0.01(-0.02%)
Aug 13, 2020 50.91 51.07 50.81 50.92 22,485 -0.10(-0.20%)
Aug 12, 2020 50.89 51.14 50.89 51.02 20,032 +0.40(+0.79%)
Aug 11, 2020 51.03 51.24 50.56 50.62 42,655 -0.11(-0.21%)
Aug 10, 2020 50.55 50.80 50.55 50.73 20,006 +0.25(+0.50%)
Aug 07, 2020 49.94 50.47 49.94 50.47 70,358 +0.40(+0.79%)
Aug 06, 2020 49.90 50.08 49.81 50.08 35,092 +0.06(+0.11%)
Aug 05, 2020 49.89 50.03 49.89 50.02 21,100 +0.41(+0.82%)
Aug 04, 2020 49.45 49.68 49.42 49.61 32,462 +0.08(+0.17%)
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.