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

66.03 +0.16 (+0.25%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.86 45.86 45.48 45.65 34,188 -0.28(-0.62%)
Oct 30, 2019 45.89 45.93 45.66 45.93 53,070 +0.06(+0.14%)
Oct 29, 2019 45.72 46.00 45.69 45.87 77,382 +0.09(+0.19%)
Oct 28, 2019 45.76 45.92 45.76 45.78 37,640 +0.17(+0.37%)
Oct 25, 2019 45.35 45.72 45.35 45.61 59,617 +0.13(+0.28%)
Oct 24, 2019 45.41 45.50 45.27 45.48 35,512 +0.17(+0.36%)
Oct 23, 2019 45.12 45.32 45.12 45.32 44,377 +0.09(+0.20%)
Oct 22, 2019 45.37 45.48 45.22 45.22 42,612 -0.15(-0.34%)
Oct 21, 2019 45.36 45.42 45.31 45.38 18,065 +0.24(+0.54%)
Oct 18, 2019 45.08 45.21 44.99 45.13 28,991 +0.00(+0.00%)
Oct 17, 2019 45.04 45.26 45.04 45.13 542,567 +0.19(+0.43%)
Oct 16, 2019 44.96 45.10 44.90 44.94 44,474 -0.12(-0.26%)
Oct 15, 2019 44.86 45.14 44.85 45.06 33,694 +0.34(+0.76%)
Oct 14, 2019 44.76 44.78 44.66 44.72 18,689 -0.10(-0.22%)
Oct 11, 2019 44.68 45.16 44.68 44.82 71,492 +0.60(+1.37%)
Oct 10, 2019 43.91 44.35 43.91 44.22 38,029 +0.29(+0.67%)
Oct 09, 2019 43.86 44.10 43.78 43.92 37,386 +0.36(+0.82%)
Oct 08, 2019 43.87 43.98 43.56 43.56 42,435 -0.83(-1.86%)
Oct 07, 2019 44.41 44.64 44.33 44.39 19,729 -0.14(-0.32%)
Oct 04, 2019 44.05 44.54 44.05 44.54 26,413 +0.59(+1.33%)
Oct 03, 2019 43.64 43.95 43.23 43.95 38,180 +0.23(+0.52%)
Oct 02, 2019 44.26 44.26 43.57 43.72 48,279 -0.79(-1.77%)
Oct 01, 2019 45.25 45.40 44.46 44.51 253,283 -0.70(-1.54%)
Sep 30, 2019 45.05 45.27 45.05 45.20 30,208 +0.27(+0.61%)
Sep 27, 2019 45.31 45.31 44.75 44.93 43,004 -0.24(-0.53%)
Sep 26, 2019 45.34 45.34 45.03 45.17 65,461 -0.13(-0.28%)
Sep 25, 2019 45.01 45.35 44.89 45.30 44,162 +0.29(+0.65%)
Sep 24, 2019 45.47 45.58 44.92 45.00 58,207 -0.35(-0.77%)
Sep 23, 2019 45.19 45.46 45.15 45.35 30,954 +0.05(+0.10%)
Sep 20, 2019 45.66 45.67 45.30 45.31 33,617 -0.23(-0.50%)
Sep 19, 2019 45.65 45.79 45.50 45.53 48,019 -0.05(-0.12%)
Sep 18, 2019 45.52 45.63 45.21 45.59 45,552 -0.02(-0.04%)
Sep 17, 2019 45.42 45.63 45.42 45.61 53,203 +0.10(+0.22%)
Sep 16, 2019 45.42 45.55 45.41 45.51 26,398 -0.09(-0.20%)
Sep 13, 2019 45.64 45.75 45.51 45.60 51,299 +0.06(+0.14%)
Sep 12, 2019 45.59 45.71 45.42 45.53 57,029 +0.11(+0.24%)
Sep 11, 2019 45.14 45.42 45.07 45.42 41,197 +0.33(+0.73%)
Sep 10, 2019 44.95 45.09 44.74 45.09 36,227 -0.00(-0.01%)
Sep 09, 2019 45.12 45.17 44.93 45.10 61,678 +0.04(+0.09%)
Sep 06, 2019 45.07 45.23 45.03 45.06 77,280 +0.05(+0.12%)
Sep 05, 2019 44.82 45.16 44.82 45.00 57,767 +0.59(+1.34%)
Sep 04, 2019 44.31 44.42 44.20 44.41 22,605 +0.47(+1.06%)
Sep 03, 2019 44.00 44.12 43.75 43.94 59,911 -0.38(-0.87%)
Aug 30, 2019 44.45 44.47 44.17 44.32 57,823 +0.06(+0.14%)
Aug 29, 2019 44.15 44.34 43.99 44.26 72,922 +0.58(+1.32%)
Aug 28, 2019 43.23 43.72 43.16 43.68 72,981 +0.29(+0.67%)
Aug 27, 2019 43.73 43.75 43.26 43.39 29,440 -0.13(-0.29%)
Aug 26, 2019 43.53 43.53 43.25 43.52 58,111 +0.35(+0.81%)
Aug 23, 2019 44.03 44.26 43.03 43.17 65,584 -1.09(-2.46%)
Aug 22, 2019 44.36 44.48 44.06 44.26 54,448 +0.01(+0.02%)
Aug 21, 2019 44.22 44.32 44.18 44.25 39,157 +0.33(+0.75%)
Aug 20, 2019 44.16 44.21 43.90 43.92 18,775 -0.33(-0.74%)
Aug 19, 2019 44.25 44.35 44.21 44.25 54,383 +0.46(+1.04%)
Aug 16, 2019 43.30 43.85 43.30 43.79 31,261 +0.67(+1.55%)
Aug 15, 2019 43.16 43.24 42.87 43.13 84,276 +0.08(+0.19%)
Aug 14, 2019 43.68 43.69 42.99 43.04 40,305 -1.21(-2.74%)
Aug 13, 2019 43.65 44.51 43.65 44.26 78,690 +0.54(+1.23%)
Aug 12, 2019 44.09 44.10 43.63 43.72 66,239 -0.61(-1.38%)
Aug 09, 2019 44.48 44.53 44.12 44.33 54,025 -0.30(-0.68%)
Aug 08, 2019 44.01 44.64 44.01 44.63 46,600 +0.84(+1.92%)
Aug 07, 2019 43.30 43.89 42.94 43.79 103,189 +0.12(+0.27%)
Aug 06, 2019 43.31 43.72 43.16 43.67 58,419 +0.59(+1.36%)
Aug 05, 2019 43.62 43.66 42.76 43.09 179,493 -1.24(-2.81%)
Aug 02, 2019 44.60 44.60 44.22 44.33 58,509 -0.40(-0.90%)
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.