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

65.95 +0.08 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 70.18 70.18 68.77 68.77 80,528 -1.88(-2.66%)
Nov 29, 2021 70.71 70.97 70.26 70.65 18,295 +0.47(+0.67%)
Nov 26, 2021 70.45 70.68 69.99 70.18 29,374 -1.35(-1.89%)
Nov 24, 2021 71.34 71.61 71.24 71.53 23,801 -0.02(-0.03%)
Nov 23, 2021 71.31 71.58 71.17 71.55 11,191 +0.16(+0.22%)
Nov 22, 2021 71.45 71.94 71.36 71.39 23,505 +0.05(+0.07%)
Nov 19, 2021 71.49 71.68 71.34 71.34 26,297 -0.23(-0.31%)
Nov 18, 2021 71.90 71.60 71.57 71.57 13,936 -0.24(-0.34%)
Nov 17, 2021 72.15 72.15 71.72 71.81 11,570 -0.34(-0.47%)
Nov 16, 2021 72.03 72.44 72.03 72.15 103,557 +0.20(+0.27%)
Nov 15, 2021 72.16 72.16 71.85 71.95 15,035 +0.06(+0.08%)
Nov 12, 2021 71.66 71.90 71.53 71.90 15,506 +0.45(+0.63%)
Nov 11, 2021 71.54 71.54 71.33 71.45 15,813 +0.05(+0.07%)
Nov 10, 2021 71.61 71.24 71.40 29,594 -0.32(-0.44%)
Nov 09, 2021 71.65 71.72 71.48 71.72 27,044 +0.10(+0.14%)
Nov 08, 2021 71.70 71.70 71.42 71.62 23,297 +0.09(+0.13%)
Nov 05, 2021 71.74 71.87 71.30 71.53 14,681 +0.27(+0.38%)
Nov 04, 2021 71.48 71.48 71.07 71.25 48,495 +0.02(+0.03%)
Nov 03, 2021 70.71 71.33 70.71 71.23 21,105 +0.24(+0.34%)
Nov 02, 2021 71.11 71.11 70.73 70.99 45,258 +0.36(+0.51%)
Nov 01, 2021 70.62 70.37 70.47 70.63 12,894 +0.26(+0.37%)
Oct 29, 2021 70.14 70.49 70.14 70.37 55,789 -0.03(-0.04%)
Oct 28, 2021 69.81 70.40 70.40 15,562 +0.71(+1.02%)
Oct 27, 2021 70.73 70.44 69.67 69.69 23,208 -0.94(-1.33%)
Oct 26, 2021 70.96 70.62 70.62 22,868 -0.13(-0.19%)
Oct 25, 2021 70.84 70.95 70.52 70.76 70,568 +0.06(+0.08%)
Oct 22, 2021 70.51 70.84 70.44 70.70 13,143 +0.26(+0.37%)
Oct 21, 2021 70.11 70.44 70.01 70.44 32,775 +0.24(+0.35%)
Oct 20, 2021 69.92 70.24 69.89 70.19 25,021 +0.54(+0.78%)
Oct 19, 2021 69.35 69.66 69.29 69.65 30,098 +0.52(+0.75%)
Oct 18, 2021 68.77 69.23 68.77 69.13 9,016 -0.01(-0.01%)
Oct 15, 2021 69.24 69.41 69.11 69.14 18,944 +0.30(+0.44%)
Oct 14, 2021 68.11 68.84 68.11 68.84 47,692 +1.22(+1.80%)
Oct 13, 2021 67.61 67.74 67.11 67.62 13,474 +0.22(+0.32%)
Oct 12, 2021 67.59 67.78 67.28 67.41 16,016 -0.04(-0.06%)
Oct 11, 2021 67.97 68.28 67.45 67.45 19,026 -0.49(-0.72%)
Oct 08, 2021 68.23 68.23 67.91 67.93 20,640 -0.17(-0.25%)
Oct 07, 2021 67.92 68.54 67.92 68.10 28,734 +0.65(+0.96%)
Oct 06, 2021 66.70 67.46 66.51 67.46 26,011 +0.18(+0.26%)
Oct 05, 2021 66.84 67.62 66.78 67.28 20,005 +0.59(+0.88%)
Oct 04, 2021 67.06 67.34 66.52 66.69 18,050 -0.69(-1.02%)
Oct 01, 2021 66.61 67.38 66.33 67.38 13,548 +0.73(+1.09%)
Sep 30, 2021 67.87 67.87 66.61 66.65 22,997 -0.96(-1.43%)
Sep 29, 2021 67.50 67.91 67.50 67.62 18,648 +0.22(+0.33%)
Sep 28, 2021 68.17 68.23 67.32 67.39 40,947 -1.12(-1.64%)
Sep 27, 2021 68.65 68.81 68.47 68.52 24,677 -0.05(-0.07%)
Sep 24, 2021 68.25 68.69 68.25 68.56 21,592 +0.03(+0.04%)
Sep 23, 2021 68.12 68.88 68.05 68.54 32,760 +0.79(+1.16%)
Sep 22, 2021 67.65 67.97 67.43 67.75 144,436 +0.57(+0.85%)
Sep 21, 2021 67.65 67.71 67.14 67.18 47,068 -0.07(-0.10%)
Sep 20, 2021 67.25 67.51 66.63 67.24 38,601 -1.09(-1.59%)
Sep 17, 2021 68.79 68.85 68.24 68.33 25,580 -0.52(-0.76%)
Sep 16, 2021 68.90 69.00 68.57 68.85 12,684 -0.10(-0.15%)
Sep 15, 2021 68.54 69.09 68.36 68.96 11,123 +0.51(+0.74%)
Sep 14, 2021 69.14 69.14 68.38 68.45 25,874 -0.45(-0.65%)
Sep 13, 2021 69.21 69.21 68.67 68.90 30,545 -0.02(-0.03%)
Sep 10, 2021 69.48 69.48 68.92 68.92 33,572 -0.39(-0.57%)
Sep 09, 2021 69.65 69.80 69.31 69.31 26,898 -0.25(-0.36%)
Sep 08, 2021 69.18 69.57 69.18 69.56 25,117 +0.22(+0.31%)
Sep 07, 2021 69.64 69.67 69.35 69.35 22,961 -0.79(-1.12%)
Sep 03, 2021 70.23 70.31 70.11 70.13 22,072 -0.20(-0.28%)
Sep 02, 2021 70.06 70.33 70.06 70.33 25,333 +0.37(+0.54%)
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.