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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	61.19	61.23	60.49	60.49	36,170	-0.74(-1.20%)
Jan 30, 2024	60.89	61.32	60.89	61.22	30,624	+0.18(+0.29%)
Jan 29, 2024	60.65	61.08	60.61	61.04	25,702	+0.35(+0.57%)
Jan 26, 2024	60.68	60.87	60.64	60.69	25,900	+0.05(+0.08%)
Jan 25, 2024	60.42	60.66	60.29	60.65	37,865	+0.51(+0.84%)
Jan 24, 2024	60.63	60.75	60.13	60.14	76,116	-0.33(-0.55%)
Jan 23, 2024	60.42	60.64	60.27	60.47	84,442	+0.06(+0.10%)
Jan 22, 2024	60.23	60.57	60.23	60.41	42,160	+0.33(+0.55%)
Jan 19, 2024	59.79	60.19	59.54	60.08	24,944	+0.40(+0.67%)
Jan 18, 2024	59.44	59.77	59.23	59.68	28,544	+0.38(+0.64%)
Jan 17, 2024	59.36	59.60	59.16	59.30	21,109	-0.37(-0.62%)
Jan 16, 2024	59.75	59.85	59.54	59.67	25,334	-0.36(-0.60%)
Jan 12, 2024	60.16	60.32	59.88	60.03	14,227	+0.01(+0.01%)
Jan 11, 2024	60.08	60.08	59.57	60.02	36,523	-0.04(-0.06%)
Jan 10, 2024	59.94	60.18	59.86	60.06	21,414	+0.10(+0.17%)
Jan 09, 2024	59.92	60.06	59.85	59.96	30,326	-0.25(-0.42%)
Jan 08, 2024	59.59	60.26	59.56	60.22	19,049	+0.65(+1.09%)
Jan 05, 2024	59.45	59.97	59.44	59.57	17,866	-0.03(-0.06%)
Jan 04, 2024	59.58	59.91	59.58	59.60	25,588	-0.02(-0.03%)
Jan 03, 2024	60.04	60.09	59.60	59.62	35,501	-0.67(-1.11%)
Jan 02, 2024	60.05	60.50	60.05	60.29	39,814	+0.05(+0.08%)
Dec 29, 2023	60.39	60.51	60.18	60.24	28,232	-0.38(-0.62%)
Dec 28, 2023	60.43	60.62	60.43	60.62	24,850	+0.25(+0.41%)
Dec 27, 2023	60.31	60.43	60.26	60.37	24,283	+0.00(+0.00%)
Dec 26, 2023	60.13	60.50	60.08	60.37	21,789	+0.35(+0.59%)
Dec 22, 2023	59.93	60.23	59.84	60.02	35,472	+0.16(+0.27%)
Dec 21, 2023	59.49	59.85	59.38	59.85	32,636	+0.67(+1.12%)
Dec 20, 2023	59.95	60.20	59.17	59.19	28,469	-1.06(-1.76%)
Dec 19, 2023	59.90	60.25	59.90	60.25	61,762	+0.50(+0.83%)
Dec 18, 2023	59.76	59.79	59.60	59.76	40,881	+0.26(+0.43%)
Dec 15, 2023	59.90	59.90	59.41	59.50	18,218	-0.42(-0.70%)
Dec 14, 2023	59.85	60.23	59.73	59.92	47,214	+0.43(+0.72%)
Dec 13, 2023	58.51	59.51	58.47	59.49	43,288	+0.95(+1.62%)
Dec 12, 2023	58.35	58.59	58.19	58.54	43,700	+0.19(+0.32%)
Dec 11, 2023	57.90	58.37	57.90	58.35	43,933	+0.48(+0.82%)
Dec 08, 2023	57.63	57.94	57.60	57.87	36,517	+0.18(+0.31%)
Dec 07, 2023	57.56	57.77	57.50	57.69	53,114	+0.19(+0.33%)
Dec 06, 2023	57.63	57.85	57.43	57.51	31,995	+0.03(+0.05%)
Dec 05, 2023	57.68	57.68	57.41	57.48	27,624	-0.53(-0.91%)
Dec 04, 2023	57.62	58.00	57.62	58.00	22,771	+0.11(+0.20%)
Dec 01, 2023	57.70	57.93	57.70	57.89	51,155	+0.15(+0.27%)
Nov 30, 2023	57.61	57.78	57.59	57.73	40,970	+0.18(+0.32%)
Nov 29, 2023	57.62	57.73	57.55	57.55	36,395	-0.06(-0.11%)
Nov 28, 2023	57.59	57.69	57.55	57.62	30,795	+0.00(+0.01%)
Nov 27, 2023	57.66	57.66	57.59	57.61	52,270	-0.01(-0.02%)
Nov 24, 2023	57.55	57.64	57.55	57.62	21,189	+0.08(+0.13%)
Nov 22, 2023	57.50	57.60	57.50	57.55	37,807	+0.05(+0.09%)
Nov 21, 2023	57.45	57.53	57.45	57.50	81,643	+0.02(+0.03%)
Nov 20, 2023	57.39	57.54	57.39	57.48	26,760	+0.05(+0.09%)
Nov 17, 2023	57.38	57.45	57.38	57.42	42,548	+0.04(+0.07%)
Nov 16, 2023	57.36	57.41	57.32	57.38	21,636	+0.01(+0.03%)
Nov 15, 2023	57.33	57.46	57.32	57.37	71,010	+0.05(+0.09%)
Nov 14, 2023	57.13	57.37	57.13	57.32	32,401	+0.30(+0.52%)
Nov 13, 2023	56.94	57.04	56.94	57.02	79,328	+0.05(+0.09%)
Nov 10, 2023	56.84	57.01	56.83	56.97	32,157	+0.17(+0.30%)
Nov 09, 2023	56.92	56.95	56.79	56.80	41,546	-0.09(-0.16%)
Nov 08, 2023	56.91	56.95	56.81	56.89	62,977	+0.01(+0.01%)
Nov 07, 2023	56.89	56.97	56.88	56.88	81,167	-0.02(-0.03%)
Nov 06, 2023	56.95	56.96	56.89	56.90	28,944	-0.03(-0.05%)
Nov 03, 2023	56.85	57.02	56.85	56.93	76,141	+0.20(+0.35%)
Nov 02, 2023	56.63	56.78	56.63	56.74	79,896	+0.22(+0.40%)
Nov 01, 2023	56.35	56.57	56.08	56.51	40,529	+0.28(+0.50%)
Oct 31, 2023	55.90	56.32	55.90	56.23	82,131	+0.42(+0.74%)
Oct 30, 2023	55.58	55.91	55.38	55.82	38,343	+0.49(+0.88%)
Oct 27, 2023	55.98	55.98	55.22	55.33	59,361	-0.65(-1.17%)
Oct 26, 2023	55.92	56.37	55.92	55.98	30,761	-0.12(-0.21%)
Oct 25, 2023	56.27	56.40	55.99	56.10	42,919	-0.41(-0.72%)
Oct 24, 2023	56.45	56.74	56.33	56.51	31,654	+0.38(+0.67%)
Oct 23, 2023	56.36	56.70	56.13	56.13	27,096	-0.48(-0.85%)
Oct 20, 2023	57.11	57.14	56.56	56.62	14,610	-0.71(-1.25%)
Oct 19, 2023	57.80	57.93	57.14	57.33	27,709	-0.60(-1.04%)
Oct 18, 2023	58.47	58.47	57.80	57.93	20,955	-0.77(-1.32%)
Oct 17, 2023	58.10	58.98	58.10	58.71	38,385	+0.32(+0.54%)
Oct 16, 2023	58.01	58.54	57.92	58.39	27,941	+0.66(+1.15%)
Oct 13, 2023	58.09	58.17	57.60	57.73	35,011	-0.20(-0.34%)
Oct 12, 2023	58.63	58.63	57.59	57.92	30,453	-0.64(-1.09%)
Oct 11, 2023	58.56	58.58	58.18	58.56	14,424	+0.09(+0.15%)
Oct 10, 2023	58.26	58.78	58.26	58.47	19,148	+0.40(+0.68%)
Oct 09, 2023	57.47	58.14	57.47	58.08	14,861	+0.47(+0.82%)
Oct 06, 2023	56.84	57.86	56.63	57.61	36,195	+0.48(+0.85%)
Oct 05, 2023	57.23	57.34	56.84	57.12	76,991	-0.13(-0.22%)
Oct 04, 2023	57.00	57.35	56.65	57.25	45,643	+0.32(+0.56%)
Oct 03, 2023	57.20	57.45	56.78	56.93	37,490	-0.60(-1.05%)
Oct 02, 2023	57.99	57.99	57.28	57.54	19,888	-0.68(-1.17%)
Sep 29, 2023	58.70	58.75	58.02	58.22	34,565	-0.26(-0.44%)
Sep 28, 2023	58.03	58.59	58.03	58.47	22,638	+0.43(+0.75%)
Sep 27, 2023	58.15	58.25	57.73	58.04	26,012	+0.03(+0.06%)
Sep 26, 2023	58.48	58.57	57.97	58.01	65,151	-0.81(-1.37%)
Sep 25, 2023	58.58	58.83	58.63	58.81	22,728	+0.16(+0.27%)
Sep 22, 2023	58.90	59.00	58.64	58.65	13,692	-0.17(-0.29%)
Sep 21, 2023	59.42	59.42	58.80	58.82	33,999	-0.90(-1.51%)
Sep 20, 2023	60.10	60.35	59.72	59.72	23,380	-0.21(-0.35%)
Sep 19, 2023	59.98	60.05	59.70	59.93	20,604	-0.10(-0.17%)
Sep 18, 2023	60.03	60.21	59.94	60.03	24,870	-0.02(-0.03%)
Sep 15, 2023	60.47	60.47	60.02	60.05	19,085	-0.56(-0.92%)
Sep 14, 2023	60.32	60.62	60.31	60.61	12,391	+0.63(+1.05%)
Sep 13, 2023	60.19	60.19	59.88	59.98	23,206	-0.18(-0.31%)
Sep 12, 2023	60.14	60.42	60.11	60.16	26,683	-0.06(-0.11%)
Sep 11, 2023	60.47	60.48	60.21	60.22	25,466	+0.08(+0.13%)
Sep 08, 2023	60.17	60.30	60.06	60.14	52,242	+0.15(+0.25%)
Sep 07, 2023	60.04	60.23	59.85	60.00	108,057	-0.24(-0.39%)
Sep 06, 2023	60.36	60.43	60.08	60.23	38,414	-0.15(-0.25%)
Sep 05, 2023	61.02	61.02	60.35	60.39	36,433	-0.76(-1.24%)
Sep 01, 2023	61.22	61.36	61.00	61.15	29,351	+0.24(+0.39%)
Aug 31, 2023	61.21	61.21	60.91	60.91	14,211	-0.16(-0.26%)
Aug 30, 2023	60.89	61.18	60.89	61.07	54,024	+0.15(+0.25%)
Aug 29, 2023	60.29	60.96	60.29	60.92	15,510	+0.60(+1.00%)
Aug 28, 2023	60.12	60.43	60.12	60.32	51,150	+0.36(+0.61%)
Aug 25, 2023	59.77	60.12	59.47	59.95	23,105	+0.34(+0.56%)
Aug 24, 2023	60.16	60.45	59.53	59.62	15,845	-0.54(-0.90%)
Aug 23, 2023	59.72	60.16	59.72	60.16	17,352	+0.49(+0.82%)
Aug 22, 2023	59.95	60.01	59.62	59.67	32,505	-0.23(-0.39%)
Aug 21, 2023	59.94	60.00	59.53	59.90	25,363	+0.01(+0.02%)
Aug 18, 2023	59.50	59.97	59.50	59.89	10,196	+0.09(+0.15%)
Aug 17, 2023	60.45	60.47	59.74	59.80	15,079	-0.50(-0.83%)
Aug 16, 2023	60.53	60.79	60.30	60.30	68,409	-0.20(-0.34%)
Aug 15, 2023	61.03	61.03	60.50	60.50	27,359	-0.84(-1.37%)
Aug 14, 2023	61.18	61.36	61.08	61.34	13,879	+0.06(+0.09%)
Aug 11, 2023	61.09	61.46	61.09	61.29	18,450	+0.03(+0.05%)
Aug 10, 2023	61.56	61.88	61.14	61.25	28,342	-0.03(-0.06%)
Aug 09, 2023	61.42	61.61	61.22	61.29	62,343	-0.15(-0.25%)
Aug 08, 2023	61.28	61.48	60.92	61.44	26,326	-0.25(-0.41%)
Aug 07, 2023	61.36	61.78	61.36	61.69	19,329	+0.51(+0.84%)
Aug 04, 2023	61.58	61.88	61.12	61.18	26,321	-0.24(-0.39%)
Aug 03, 2023	61.54	61.69	61.32	61.42	22,930	-0.34(-0.54%)
Aug 02, 2023	61.82	61.96	61.58	61.75	44,026	-0.52(-0.84%)
Aug 01, 2023	62.08	62.27	62.02	62.27	48,476	+0.01(+0.02%)
Jul 31, 2023	62.23	62.39	62.12	62.26	51,073	+0.09(+0.14%)
Jul 28, 2023	62.37	62.39	61.99	62.18	26,878	+0.25(+0.40%)
Jul 27, 2023	62.67	62.69	61.93	61.93	18,433	-0.52(-0.84%)
Jul 26, 2023	62.18	62.60	62.18	62.45	56,270	+0.16(+0.25%)
Jul 25, 2023	62.08	62.51	62.08	62.29	25,959	+0.05(+0.08%)
Jul 24, 2023	62.20	62.34	62.20	62.24	72,940	+0.04(+0.07%)
Jul 21, 2023	62.25	62.36	62.10	62.20	16,535	+0.11(+0.17%)
Jul 20, 2023	62.01	62.14	61.90	62.10	21,272	+0.03(+0.04%)
Jul 19, 2023	61.85	62.18	61.85	62.07	29,628	+0.29(+0.47%)
Jul 18, 2023	61.45	61.99	61.45	61.78	44,493	+0.30(+0.48%)
Jul 17, 2023	61.16	61.66	61.16	61.49	19,942	+0.19(+0.31%)
Jul 14, 2023	61.55	61.55	61.17	61.30	23,456	-0.29(-0.46%)
Jul 13, 2023	61.44	61.65	61.39	61.58	23,126	+0.34(+0.55%)
Jul 12, 2023	61.48	61.49	61.23	61.25	36,758	+0.24(+0.39%)
Jul 11, 2023	60.52	61.08	60.52	61.01	32,232	+0.63(+1.04%)
Jul 10, 2023	59.94	60.57	59.94	60.38	21,379	+0.41(+0.69%)
Jul 07, 2023	59.79	60.45	59.79	59.97	27,134	+0.13(+0.21%)
Jul 06, 2023	59.88	59.94	59.56	59.84	18,592	-0.72(-1.18%)
Jul 05, 2023	60.43	60.56	60.22	60.56	182,260	-0.22(-0.36%)
Jul 03, 2023	60.53	60.78	60.53	60.78	11,471	+0.23(+0.37%)
Jun 30, 2023	60.50	60.66	60.50	60.55	62,376	+0.05(+0.08%)
Jun 29, 2023	60.32	60.54	60.32	60.50	27,517	+0.10(+0.16%)
Jun 28, 2023	60.32	60.46	60.29	60.40	21,562	+0.01(+0.02%)
Jun 27, 2023	60.26	60.40	60.24	60.39	16,434	+0.07(+0.11%)
Jun 26, 2023	60.13	60.32	60.12	60.32	11,073	+0.22(+0.37%)
Jun 23, 2023	60.21	60.21	60.10	60.10	44,537	-0.16(-0.27%)
Jun 22, 2023	60.23	60.27	60.16	60.27	26,865	-0.04(-0.07%)
Jun 21, 2023	60.21	60.33	60.12	60.30	24,774	-0.02(-0.03%)
Jun 20, 2023	60.29	60.32	60.22	60.32	22,177	-0.11(-0.18%)
Jun 16, 2023	60.40	60.47	60.34	60.43	32,293	+0.00(+0.00%)
Jun 15, 2023	60.16	60.43	60.16	60.43	52,222	-0.10(-0.17%)
May 08, 2023	60.68	60.68	60.39	60.53	24,092	-0.03(-0.05%)
May 05, 2023	60.13	60.75	60.13	60.57	31,302	+0.91(+1.53%)
May 04, 2023	60.05	60.13	59.55	59.66	34,083	-0.73(-1.21%)
May 03, 2023	60.71	60.95	60.20	60.39	19,199	-0.20(-0.32%)
May 02, 2023	61.19	61.19	60.07	60.58	24,394	-0.78(-1.28%)
May 01, 2023	61.21	61.63	61.16	61.37	46,391	+0.09(+0.15%)
Apr 28, 2023	60.86	61.32	60.86	61.28	23,199	+0.58(+0.96%)
Apr 27, 2023	59.99	60.74	59.94	60.70	40,024	+0.91(+1.52%)
Apr 26, 2023	60.25	60.30	59.73	59.79	27,805	-0.66(-1.09%)
Apr 25, 2023	61.02	61.02	60.40	60.44	54,724	-0.89(-1.45%)
Apr 24, 2023	61.27	61.39	61.18	61.34	17,165	+0.09(+0.14%)
Apr 21, 2023	61.33	61.35	60.97	61.25	35,247	-0.01(-0.01%)
Apr 20, 2023	61.12	61.42	61.09	61.26	33,053	-0.20(-0.32%)
Apr 19, 2023	61.27	61.53	61.25	61.45	35,421	-0.08(-0.13%)
Apr 18, 2023	61.71	61.71	61.33	61.53	56,886	+0.12(+0.19%)
Apr 17, 2023	61.09	61.45	60.97	61.42	23,417	+0.33(+0.54%)
Apr 14, 2023	61.25	61.54	60.81	61.09	31,221	-0.19(-0.31%)
Apr 13, 2023	60.95	61.40	60.77	61.28	96,006	+0.33(+0.54%)
Apr 12, 2023	61.33	61.38	60.79	60.94	22,239	-0.07(-0.12%)
Apr 11, 2023	60.78	61.25	60.78	61.02	18,055	+0.39(+0.65%)
Apr 10, 2023	60.06	60.66	60.06	60.62	59,483	+0.29(+0.47%)
Apr 06, 2023	60.23	60.43	60.13	60.34	34,528	-0.02(-0.03%)
Apr 05, 2023	60.23	60.37	60.13	60.36	22,273	-0.03(-0.06%)
Apr 04, 2023	61.23	61.23	60.25	60.39	17,372	-0.70(-1.15%)
Apr 03, 2023	60.93	61.23	60.75	61.10	48,184	+0.10(+0.16%)
Mar 31, 2023	60.51	61.10	60.47	61.00	56,730	+0.85(+1.41%)
Mar 30, 2023	60.29	60.34	59.97	60.15	39,320	+0.19(+0.32%)
Mar 29, 2023	59.65	59.96	59.57	59.96	42,645	+0.91(+1.54%)
Mar 28, 2023	58.93	59.28	58.93	59.05	31,066	+0.03(+0.05%)
Mar 27, 2023	59.09	59.25	58.83	59.02	31,152	+0.45(+0.77%)
Mar 24, 2023	57.87	58.58	57.58	58.57	41,381	+0.37(+0.64%)
Mar 23, 2023	58.55	58.99	57.71	58.20	34,143	-0.10(-0.17%)
Mar 22, 2023	59.46	59.51	58.21	58.29	46,140	-1.20(-2.02%)
Mar 21, 2023	59.41	59.55	59.13	59.50	13,643	+0.69(+1.17%)
Mar 20, 2023	58.27	58.84	58.27	58.81	19,825	+0.81(+1.40%)
Mar 17, 2023	58.62	58.62	57.76	58.00	71,789	-0.89(-1.51%)
Mar 16, 2023	57.78	59.05	57.72	58.89	37,029	+0.85(+1.47%)
Mar 15, 2023	58.05	58.09	57.46	58.04	29,110	-0.96(-1.63%)
Mar 14, 2023	58.98	59.34	58.49	59.00	90,300	+0.92(+1.58%)
Mar 13, 2023	57.92	58.71	57.61	58.08	31,672	-0.60(-1.02%)
Mar 10, 2023	59.83	59.85	58.46	58.67	20,339	-1.27(-2.12%)
Mar 09, 2023	61.04	61.15	59.75	59.94	38,966	-1.18(-1.93%)
Mar 08, 2023	61.07	61.17	60.66	61.13	40,423	+0.13(+0.21%)
Mar 07, 2023	61.89	61.95	60.90	61.00	83,404	-0.91(-1.47%)
Mar 06, 2023	62.16	62.37	61.83	61.91	25,063	-0.26(-0.42%)
Mar 03, 2023	61.67	62.19	61.45	62.17	60,772	+0.78(+1.27%)
Mar 02, 2023	60.70	61.51	60.61	61.39	23,674	+0.40(+0.66%)
Mar 01, 2023	60.96	61.14	60.81	60.99	21,073	+0.00(+0.00%)
Feb 28, 2023	61.21	61.51	60.99	60.99	10,298	-0.20(-0.32%)
Feb 27, 2023	61.69	61.94	61.18	61.19	39,702	-0.07(-0.11%)
Feb 24, 2023	61.11	61.41	60.87	61.25	28,466	-0.58(-0.93%)
Feb 23, 2023	61.83	61.97	61.28	61.83	20,010	+0.33(+0.53%)
Feb 22, 2023	61.66	61.92	61.37	61.50	39,067	-0.12(-0.20%)
Feb 21, 2023	62.39	62.39	61.58	61.63	193,363	-1.22(-1.94%)
Feb 17, 2023	62.69	62.91	62.47	62.85	57,720	+0.00(+0.00%)
Feb 16, 2023	62.85	63.36	62.79	62.85	21,391	-0.62(-0.97%)
Feb 15, 2023	62.86	63.48	62.82	63.46	30,524	+0.28(+0.45%)
Feb 14, 2023	63.18	63.55	62.72	63.18	33,476	-0.27(-0.43%)
Feb 13, 2023	62.79	63.45	62.71	63.45	34,459	+0.78(+1.25%)
Feb 10, 2023	62.31	62.75	62.24	62.67	15,667	+0.25(+0.40%)
Feb 09, 2023	63.34	63.44	62.28	62.42	29,324	-0.54(-0.85%)
Feb 08, 2023	63.21	63.37	62.89	62.96	19,782	-0.54(-0.85%)
Feb 07, 2023	62.78	63.55	62.51	63.49	46,115	+0.45(+0.72%)
Feb 06, 2023	63.05	63.14	62.86	63.04	20,374	-0.44(-0.70%)
Feb 03, 2023	63.42	63.72	63.20	63.48	28,450	-0.31(-0.49%)
Feb 02, 2023	63.86	64.20	63.57	63.80	71,330	+0.17(+0.26%)

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.