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 (%)
Jan 31, 2022 67.75 69.11 69.07 34,653 +1.12(+1.65%)
Jan 28, 2022 66.45 67.99 66.21 67.95 71,134 +1.08(+1.62%)
Jan 27, 2022 67.70 68.30 66.59 66.87 21,327 -0.22(-0.32%)
Jan 26, 2022 68.14 68.62 67.05 67.08 26,374 -0.52(-0.77%)
Jan 25, 2022 67.65 68.20 66.61 67.60 43,386 -0.90(-1.32%)
Jan 24, 2022 67.08 68.60 66.10 68.50 104,358 +0.32(+0.46%)
Jan 21, 2022 68.86 69.14 68.02 68.19 26,604 -0.83(-1.21%)
Jan 20, 2022 69.93 70.63 68.91 69.02 61,231 -0.72(-1.03%)
Jan 19, 2022 70.39 70.73 69.74 69.74 33,394 -0.59(-0.84%)
Jan 18, 2022 70.78 70.78 70.16 70.33 23,131 -1.12(-1.57%)
Jan 14, 2022 71.45 0 -0.24(-0.33%)
Jan 13, 2022 72.40 72.51 71.64 71.69 56,334 -0.51(-0.71%)
Jan 12, 2022 72.30 72.40 71.99 72.20 18,604 +0.12(+0.17%)
Jan 11, 2022 71.39 72.08 71.05 72.08 16,246 +0.60(+0.84%)
Jan 10, 2022 71.53 71.53 70.72 71.48 32,003 -0.42(-0.59%)
Jan 07, 2022 71.97 72.19 71.90 71.90 28,566 -0.31(-0.43%)
Jan 06, 2022 72.20 72.61 71.98 72.21 26,123 +0.11(+0.16%)
Jan 05, 2022 73.43 73.47 72.10 72.10 23,379 -1.15(-1.57%)
Jan 04, 2022 72.92 73.37 72.92 73.24 25,619 +0.46(+0.64%)
Jan 03, 2022 73.21 73.21 72.41 72.78 27,725 -0.35(-0.48%)
Dec 31, 2021 72.93 73.34 72.93 73.13 33,569 +0.04(+0.05%)
Dec 30, 2021 73.29 73.54 73.05 73.09 19,318 -0.14(-0.19%)
Dec 29, 2021 73.10 73.32 73.08 73.24 82,970 +0.26(+0.36%)
Dec 28, 2021 72.94 73.15 72.85 72.97 27,337 +0.11(+0.15%)
Dec 27, 2021 72.23 72.86 72.11 72.86 36,849 +0.90(+1.26%)
Dec 23, 2021 71.72 72.18 71.72 71.96 16,612 +0.50(+0.71%)
Dec 22, 2021 70.94 71.47 70.94 71.45 15,347 +0.50(+0.71%)
Dec 21, 2021 70.28 70.95 70.26 70.95 29,451 +1.13(+1.62%)
Dec 20, 2021 69.93 69.93 69.15 69.82 23,846 -0.86(-1.21%)
Dec 17, 2021 71.15 71.45 70.63 70.68 20,519 -0.86(-1.20%)
Dec 16, 2021 71.96 72.03 71.27 71.53 30,817 +0.09(+0.13%)
Dec 15, 2021 70.81 71.50 70.50 71.44 40,172 +0.79(+1.12%)
Dec 14, 2021 70.66 71.06 70.43 70.65 14,502 -0.68(-0.95%)
Dec 13, 2021 71.37 71.37 70.88 71.33 15,685 -0.05(-0.07%)
Dec 10, 2021 71.36 71.37 70.92 71.37 21,201 +0.40(+0.57%)
Dec 09, 2021 71.26 71.34 70.97 70.97 25,556 -0.44(-0.62%)
Dec 08, 2021 71.31 71.47 71.09 71.41 24,320 +0.27(+0.39%)
Dec 07, 2021 70.84 71.44 70.81 71.14 25,232 +0.99(+1.42%)
Dec 06, 2021 69.90 70.51 69.90 70.14 12,705 +0.83(+1.19%)
Dec 03, 2021 69.81 69.81 68.86 69.32 48,778 -0.27(-0.39%)
Dec 02, 2021 68.26 69.82 68.26 69.59 19,306 +1.44(+2.12%)
Dec 01, 2021 69.69 70.17 68.15 68.15 31,362 -0.63(-0.91%)
Nov 30, 2021 70.18 70.18 68.77 68.77 80,526 -1.88(-2.66%)
Nov 29, 2021 70.71 70.97 70.27 70.65 18,295 +0.47(+0.67%)
Nov 26, 2021 70.45 70.68 69.99 70.18 29,373 -1.35(-1.89%)
Nov 24, 2021 71.35 71.61 71.24 71.53 23,801 -0.02(-0.03%)
Nov 23, 2021 71.31 71.58 71.18 71.55 11,190 +0.16(+0.22%)
Nov 22, 2021 71.45 71.94 71.36 71.39 23,505 +0.05(+0.07%)
Nov 19, 2021 71.50 71.68 71.34 71.35 26,296 -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 72.15 103,555 +0.20(+0.27%)
Nov 15, 2021 72.16 72.16 71.85 71.96 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 71.34 71.45 15,813 +0.05(+0.07%)
Nov 10, 2021 71.61 71.25 71.40 29,594 -0.32(-0.44%)
Nov 09, 2021 71.66 71.72 71.48 71.72 27,043 +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 48,494 +0.02(+0.03%)
Nov 03, 2021 70.71 71.33 70.71 71.24 21,104 +0.24(+0.34%)
Nov 02, 2021 71.11 71.11 70.74 70.99 45,257 +0.36(+0.51%)
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.