Skip to main content

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

64.33 +0.62 (+0.97%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.12 49.20 48.84 49.20 32,522 -0.02(-0.04%)
Jul 30, 2020 49.12 49.26 48.96 49.22 31,521 -0.20(-0.41%)
Jul 29, 2020 49.12 49.44 49.12 49.42 20,439 +0.44(+0.90%)
Jul 28, 2020 49.18 49.18 48.98 48.98 37,202 -0.22(-0.45%)
Jul 27, 2020 49.11 49.21 49.00 49.20 19,123 +0.15(+0.30%)
Jul 24, 2020 49.11 49.16 48.99 49.06 16,477 -0.19(-0.39%)
Jul 23, 2020 49.28 49.53 49.17 49.25 30,380 -0.06(-0.13%)
Jul 22, 2020 49.00 49.32 49.00 49.31 21,860 +0.23(+0.47%)
Jul 21, 2020 49.06 49.20 49.06 49.08 19,858 +0.19(+0.40%)
Jul 20, 2020 48.84 48.93 48.81 48.89 66,583 -0.05(-0.09%)
Jul 17, 2020 48.83 48.98 48.74 48.94 40,977 +0.17(+0.34%)
Jul 16, 2020 48.71 48.83 48.58 48.77 30,648 +0.00(+0.00%)
Jul 15, 2020 48.54 48.80 48.53 48.77 45,829 +0.53(+1.09%)
Jul 14, 2020 47.75 48.25 47.75 48.24 15,530 +0.43(+0.91%)
Jul 13, 2020 48.15 48.37 47.81 47.81 27,190 -0.19(-0.40%)
Jul 10, 2020 47.77 48.00 47.64 48.00 24,174 +0.34(+0.72%)
Jul 09, 2020 47.97 47.97 47.43 47.66 17,482 -0.32(-0.67%)
Jul 08, 2020 47.88 48.03 47.79 47.99 29,499 +0.11(+0.23%)
Jul 07, 2020 48.08 48.13 47.86 47.87 86,806 -0.30(-0.63%)
Jul 06, 2020 48.30 48.30 48.12 48.18 21,486 +0.28(+0.58%)
Jul 02, 2020 48.16 48.25 47.89 47.90 22,562 +0.14(+0.29%)
Jul 01, 2020 47.96 47.96 47.69 47.76 24,078 -0.05(-0.11%)
Jun 30, 2020 47.40 47.89 47.40 47.82 36,037 +0.37(+0.79%)
Jun 29, 2020 47.26 47.45 47.04 47.44 12,818 +0.41(+0.87%)
Jun 26, 2020 47.44 47.44 46.95 47.03 111,400 -0.47(-0.98%)
Jun 25, 2020 47.15 47.50 47.02 47.50 14,574 +0.24(+0.50%)
Jun 24, 2020 47.85 47.85 47.12 47.26 55,258 -0.76(-1.58%)
Jun 23, 2020 48.23 48.23 47.99 48.02 31,226 +0.03(+0.06%)
Jun 22, 2020 47.95 48.06 47.72 47.98 47,905 +0.06(+0.12%)
Jun 19, 2020 48.49 48.49 47.85 47.93 41,002 -0.18(-0.38%)
Jun 18, 2020 47.98 48.22 47.98 48.11 13,442 +0.01(+0.02%)
Jun 17, 2020 48.32 48.36 48.10 48.10 96,636 -0.12(-0.25%)
Jun 16, 2020 48.58 48.60 48.17 48.23 24,896 +0.40(+0.83%)
Jun 15, 2020 47.05 47.84 46.81 47.83 27,092 +0.28(+0.60%)
Jun 12, 2020 47.93 47.93 47.07 47.55 31,999 +0.33(+0.71%)
Jun 11, 2020 48.08 48.08 47.18 47.21 72,321 -1.64(-3.36%)
Jun 10, 2020 48.96 49.16 48.80 48.85 20,065 -0.36(-0.74%)
Jun 09, 2020 49.46 49.46 49.18 49.21 28,544 -0.50(-1.01%)
Jun 08, 2020 49.44 49.73 49.44 49.72 55,246 +0.35(+0.72%)
Jun 05, 2020 49.44 49.59 49.29 49.36 31,592 +0.73(+1.50%)
Jun 04, 2020 48.52 48.72 48.45 48.63 22,362 -0.03(-0.06%)
Jun 03, 2020 48.27 48.72 48.27 48.66 115,397 +0.53(+1.11%)
Jun 02, 2020 48.01 48.14 47.95 48.13 24,990 +0.23(+0.49%)
Jun 01, 2020 47.75 47.99 47.75 47.89 18,719 +0.22(+0.46%)
May 29, 2020 47.58 47.74 47.40 47.68 18,021 +0.03(+0.05%)
May 28, 2020 47.75 47.95 47.60 47.65 22,327 -0.04(-0.07%)
May 27, 2020 47.50 47.69 47.23 47.69 22,947 +0.54(+1.15%)
May 26, 2020 47.13 47.33 47.11 47.14 34,657 +0.58(+1.25%)
May 22, 2020 46.41 46.57 46.32 46.56 32,243 +0.06(+0.12%)
May 21, 2020 46.73 46.73 46.38 46.51 26,816 -0.12(-0.26%)
May 20, 2020 46.53 46.76 46.43 46.63 37,380 +0.38(+0.82%)
May 19, 2020 46.47 46.59 46.25 46.25 22,585 -0.26(-0.56%)
May 18, 2020 46.32 46.62 46.18 46.51 39,496 +1.00(+2.19%)
May 15, 2020 45.28 45.55 45.28 45.51 27,141 +0.12(+0.26%)
May 14, 2020 44.85 45.40 44.63 45.39 19,849 +0.27(+0.59%)
May 13, 2020 45.72 45.72 44.96 45.12 46,064 -0.66(-1.44%)
May 12, 2020 46.43 46.43 45.79 45.79 24,198 -0.56(-1.21%)
May 11, 2020 46.27 46.49 46.15 46.35 35,808 -0.08(-0.18%)
May 08, 2020 46.25 46.46 46.25 46.43 42,350 +0.54(+1.18%)
May 07, 2020 45.94 46.19 45.89 45.89 31,327 +0.26(+0.56%)
May 06, 2020 46.02 46.05 45.63 45.63 24,091 -0.22(-0.48%)
May 05, 2020 45.85 46.08 45.79 45.85 19,975 +0.28(+0.61%)
May 04, 2020 45.27 45.62 45.27 45.57 40,067 +0.02(+0.04%)
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.