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

66.07 +0.20 (+0.31%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 47.73 47.89 47.55 47.82 17,966 +0.03(+0.05%)
May 28, 2020 47.89 48.10 47.75 47.80 22,259 -0.04(-0.07%)
May 27, 2020 47.65 47.83 47.38 47.83 22,877 +0.55(+1.15%)
May 26, 2020 47.28 47.47 47.25 47.29 34,551 +0.58(+1.25%)
May 22, 2020 46.55 46.71 46.46 46.70 32,145 +0.06(+0.12%)
May 21, 2020 46.87 46.87 46.52 46.65 26,734 -0.12(-0.26%)
May 20, 2020 46.68 46.90 46.58 46.77 37,265 +0.38(+0.82%)
May 19, 2020 46.61 46.73 46.39 46.39 22,516 -0.26(-0.56%)
May 18, 2020 46.46 46.76 46.33 46.65 39,374 +1.00(+2.19%)
May 15, 2020 45.42 45.69 45.42 45.65 27,058 +0.12(+0.26%)
May 14, 2020 44.99 45.54 44.77 45.53 19,788 +0.27(+0.59%)
May 13, 2020 45.86 45.86 45.10 45.26 45,923 -0.66(-1.44%)
May 12, 2020 46.57 46.57 45.93 45.93 24,124 -0.56(-1.21%)
May 11, 2020 46.41 46.64 46.30 46.49 35,698 -0.08(-0.18%)
May 08, 2020 46.39 46.60 46.39 46.57 42,220 +0.55(+1.18%)
May 07, 2020 46.08 46.33 46.03 46.03 31,231 +0.26(+0.56%)
May 06, 2020 46.16 46.20 45.77 45.77 24,017 -0.22(-0.48%)
May 05, 2020 45.99 46.22 45.93 45.99 19,914 +0.28(+0.61%)
May 04, 2020 45.41 45.76 45.41 45.71 39,944 +0.02(+0.04%)
May 01, 2020 45.99 45.99 45.58 45.70 38,540 -0.67(-1.45%)
Apr 30, 2020 46.73 46.73 46.36 46.37 30,943 -0.65(-1.38%)
Apr 29, 2020 46.94 47.16 46.82 47.02 50,723 +0.70(+1.52%)
Apr 28, 2020 46.60 46.72 46.22 46.32 42,400 +0.10(+0.21%)
Apr 27, 2020 45.73 46.26 45.72 46.22 21,011 +0.65(+1.43%)
Apr 24, 2020 45.43 45.64 45.21 45.57 72,857 +0.31(+0.69%)
Apr 23, 2020 45.35 45.59 45.20 45.25 34,819 +0.10(+0.23%)
Apr 22, 2020 45.23 45.33 45.00 45.15 46,281 +0.37(+0.82%)
Apr 21, 2020 45.00 45.10 44.70 44.78 90,194 -0.69(-1.53%)
Apr 20, 2020 45.47 45.84 45.39 45.48 68,984 -0.41(-0.90%)
Apr 17, 2020 45.68 45.89 45.56 45.89 62,789 +0.79(+1.74%)
Apr 16, 2020 45.17 45.17 44.83 45.10 78,570 +0.07(+0.16%)
Apr 15, 2020 45.10 45.22 44.96 45.03 45,083 -0.70(-1.53%)
Apr 14, 2020 45.49 45.86 45.49 45.73 84,227 +0.62(+1.37%)
Apr 13, 2020 45.69 45.69 44.92 45.11 55,810 -0.57(-1.25%)
Apr 09, 2020 45.62 45.99 45.48 45.69 55,536 +0.50(+1.10%)
Apr 08, 2020 44.50 45.24 44.38 45.19 66,407 +0.83(+1.87%)
Apr 07, 2020 45.07 45.10 44.30 44.36 57,854 +0.21(+0.48%)
Apr 06, 2020 43.42 44.15 43.42 44.15 108,000 +1.61(+3.78%)
Apr 03, 2020 42.96 43.10 42.39 42.54 98,467 -0.49(-1.14%)
Apr 02, 2020 42.38 43.29 42.38 43.03 99,773 +0.44(+1.04%)
Apr 01, 2020 42.74 42.82 42.55 42.58 170,309 -0.50(-1.16%)
Mar 31, 2020 43.19 43.30 43.07 43.08 120,594 -0.20(-0.47%)
Mar 30, 2020 43.14 43.31 43.00 43.28 76,966 +0.23(+0.54%)
Mar 27, 2020 43.00 43.30 42.93 43.05 254,130 -0.24(-0.54%)
Mar 26, 2020 42.82 43.33 42.82 43.29 319,936 +0.57(+1.33%)
Mar 25, 2020 42.50 43.06 42.42 42.72 105,227 +0.23(+0.55%)
Mar 24, 2020 42.16 42.52 41.98 42.48 105,561 +0.78(+1.86%)
Mar 23, 2020 41.99 42.11 41.57 41.71 161,694 -0.33(-0.79%)
Mar 20, 2020 42.49 42.61 41.98 42.04 108,649 -0.38(-0.89%)
Mar 19, 2020 42.24 42.56 41.98 42.42 129,050 +0.13(+0.30%)
Mar 18, 2020 42.37 42.65 41.81 42.29 161,194 -0.69(-1.61%)
Mar 17, 2020 42.70 43.02 42.37 42.98 84,784 +0.55(+1.31%)
Mar 16, 2020 39.75 43.10 39.75 42.43 187,666 -1.13(-2.59%)
Mar 13, 2020 43.55 43.59 42.89 43.56 189,460 +0.58(+1.35%)
Mar 12, 2020 43.13 43.51 42.68 42.98 102,566 -0.98(-2.22%)
Mar 11, 2020 44.15 44.24 43.82 43.95 87,399 -0.49(-1.11%)
Mar 10, 2020 44.42 44.45 43.43 44.44 105,519 +0.37(+0.84%)
Mar 09, 2020 44.04 45.45 43.98 44.08 68,174 -0.88(-1.95%)
Mar 06, 2020 44.60 44.97 44.60 44.95 79,327 -0.25(-0.55%)
Mar 05, 2020 45.06 45.29 44.92 45.20 90,366 -0.28(-0.61%)
Mar 04, 2020 45.24 45.52 45.10 45.48 49,254 +0.36(+0.80%)
Mar 03, 2020 45.30 45.46 45.01 45.12 46,579 -4.52(-9.10%)
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.