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

68.84 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 74.80 74.80 73.30 73.30 75,555 -2.00(-2.66%)
Nov 29, 2021 75.36 75.64 74.89 75.30 17,166 +0.50(+0.67%)
Nov 26, 2021 75.09 75.33 74.59 74.80 27,560 -1.44(-1.89%)
Nov 24, 2021 76.04 76.32 75.93 76.24 22,332 -0.02(-0.03%)
Nov 23, 2021 76.00 76.29 75.86 76.26 10,500 +0.17(+0.22%)
Nov 22, 2021 76.15 76.67 76.06 76.09 22,054 +0.05(+0.07%)
Nov 19, 2021 76.20 76.40 76.03 76.04 24,673 -0.24(-0.31%)
Nov 18, 2021 76.63 76.32 76.28 76.28 13,076 -0.26(-0.34%)
Nov 17, 2021 76.90 76.90 76.44 76.54 10,856 -0.36(-0.47%)
Nov 16, 2021 76.77 77.21 76.77 76.90 97,162 +0.21(+0.27%)
Nov 15, 2021 76.91 76.91 76.58 76.69 14,107 +0.06(+0.08%)
Nov 12, 2021 76.38 76.63 76.24 76.63 14,549 +0.48(+0.63%)
Nov 11, 2021 76.25 76.25 76.03 76.15 14,837 +0.05(+0.07%)
Nov 10, 2021 76.32 75.93 76.10 27,767 -0.34(-0.44%)
Nov 09, 2021 76.37 76.44 76.18 76.44 25,374 +0.11(+0.14%)
Nov 08, 2021 76.42 76.42 76.12 76.33 21,859 +0.06(+0.08%)
Nov 05, 2021 76.50 76.64 76.03 76.27 13,768 +0.29(+0.38%)
Nov 04, 2021 76.22 76.22 75.78 75.98 45,478 +0.02(+0.03%)
Nov 03, 2021 75.40 76.06 75.40 75.96 19,792 +0.26(+0.34%)
Nov 02, 2021 75.83 75.83 75.43 75.70 42,443 +0.38(+0.51%)
Nov 01, 2021 75.30 75.04 75.14 75.32 12,092 +0.28(+0.37%)
Oct 29, 2021 74.79 75.17 74.79 75.04 52,319 -0.03(-0.04%)
Oct 28, 2021 74.44 75.07 74.44 75.07 14,594 +0.76(+1.02%)
Oct 27, 2021 75.42 75.11 74.29 74.31 21,765 -1.00(-1.33%)
Oct 26, 2021 75.67 75.30 75.31 21,446 -0.14(-0.19%)
Oct 25, 2021 75.54 75.65 75.20 75.45 66,178 +0.06(+0.08%)
Oct 22, 2021 75.19 75.54 75.11 75.39 12,326 +0.28(+0.37%)
Oct 21, 2021 74.76 75.11 74.65 75.11 30,736 +0.26(+0.35%)
Oct 20, 2021 74.56 74.90 74.53 74.85 23,465 +0.58(+0.78%)
Oct 19, 2021 73.95 74.28 73.89 74.27 28,226 +0.55(+0.75%)
Oct 18, 2021 73.33 73.82 73.33 73.72 8,456 -0.01(-0.01%)
Oct 15, 2021 73.83 74.01 73.69 73.73 17,766 +0.32(+0.44%)
Oct 14, 2021 72.63 73.41 72.63 73.41 44,725 +1.30(+1.80%)
Oct 13, 2021 72.10 72.23 71.56 72.11 12,636 +0.23(+0.32%)
Oct 12, 2021 72.07 72.28 71.74 71.88 15,020 -0.04(-0.06%)
Oct 11, 2021 72.48 72.81 71.92 71.92 17,843 -0.52(-0.72%)
Oct 08, 2021 72.76 72.76 72.42 72.44 19,356 -0.26(-0.36%)
Oct 07, 2021 72.50 73.17 72.50 72.70 26,918 +0.69(+0.96%)
Oct 06, 2021 71.20 72.01 70.99 72.01 24,367 +0.19(+0.26%)
Oct 05, 2021 71.35 72.18 71.29 71.82 18,741 +0.63(+0.88%)
Oct 04, 2021 71.58 71.89 71.01 71.19 16,909 -0.74(-1.02%)
Oct 01, 2021 71.11 71.93 70.81 71.93 12,692 +0.78(+1.09%)
Sep 30, 2021 72.45 72.45 71.10 71.15 21,544 -1.03(-1.43%)
Sep 29, 2021 72.06 72.49 72.06 72.18 17,470 +0.24(+0.33%)
Sep 28, 2021 72.77 72.83 71.86 71.94 38,359 -1.20(-1.64%)
Sep 27, 2021 73.28 73.45 73.09 73.14 23,118 -0.05(-0.07%)
Sep 24, 2021 72.86 73.32 72.86 73.19 20,228 +0.03(+0.04%)
Sep 23, 2021 72.72 73.53 72.64 73.16 30,690 +0.84(+1.16%)
Sep 22, 2021 72.21 72.56 71.99 72.32 135,306 +0.61(+0.85%)
Sep 21, 2021 72.21 72.28 71.67 71.71 44,093 -0.07(-0.10%)
Sep 20, 2021 71.79 72.06 71.13 71.78 36,161 -1.16(-1.59%)
Sep 17, 2021 73.43 73.50 72.85 72.94 23,963 -0.56(-0.76%)
Sep 16, 2021 73.55 73.66 73.19 73.50 11,883 -0.11(-0.15%)
Sep 15, 2021 73.17 73.75 72.97 73.61 10,420 +0.54(+0.74%)
Sep 14, 2021 73.81 73.81 72.99 73.07 24,239 -0.48(-0.65%)
Sep 13, 2021 73.88 73.88 73.30 73.55 28,615 -0.02(-0.03%)
Sep 10, 2021 74.17 74.17 73.57 73.57 31,450 -0.42(-0.57%)
Sep 09, 2021 74.35 74.51 73.99 73.99 25,198 -0.35(-0.47%)
Sep 08, 2021 73.93 74.35 73.93 74.34 23,504 +0.23(+0.31%)
Sep 07, 2021 74.42 74.45 74.11 74.11 21,486 -0.84(-1.12%)
Sep 03, 2021 75.05 75.14 74.92 74.95 20,654 -0.21(-0.28%)
Sep 02, 2021 74.87 75.16 74.87 75.16 23,706 +0.40(+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.