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

64.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.62 48.98 48.62 48.89 62,400 +0.32(+0.66%)
Nov 29, 2018 48.54 48.89 48.40 48.57 100,014 -0.19(-0.39%)
Nov 28, 2018 48.06 48.78 47.75 48.76 447,517 +0.90(+1.89%)
Nov 27, 2018 47.73 47.94 47.67 47.86 90,231 -0.17(-0.36%)
Nov 26, 2018 47.95 48.07 47.70 48.03 49,632 +0.64(+1.35%)
Nov 23, 2018 47.09 47.65 47.09 47.39 11,900 -0.12(-0.25%)
Nov 21, 2018 47.51 47.51 47.51 0 +0.36(+0.76%)
Nov 20, 2018 47.42 47.65 47.02 47.15 179,595 -0.74(-1.55%)
Nov 19, 2018 48.57 48.66 47.81 47.89 148,592 -0.68(-1.40%)
Nov 16, 2018 48.33 48.76 48.29 48.58 71,700 +0.18(+0.37%)
Nov 15, 2018 47.59 48.50 47.44 48.40 63,296 +0.46(+0.96%)
Nov 14, 2018 48.74 48.74 47.66 47.94 69,306 -0.45(-0.94%)
Nov 13, 2018 48.49 48.90 48.26 48.39 486,457 -0.03(-0.06%)
Nov 12, 2018 48.84 49.13 48.42 48.42 56,446 -0.66(-1.34%)
Nov 09, 2018 49.15 49.21 48.75 49.08 59,900 -0.26(-0.53%)
Nov 08, 2018 49.43 49.59 49.22 49.34 73,709 -0.19(-0.38%)
Nov 07, 2018 49.12 49.54 48.81 49.53 108,505 +0.75(+1.54%)
Nov 06, 2018 48.43 48.78 48.42 48.78 93,599 +0.41(+0.85%)
Nov 05, 2018 48.15 48.53 48.07 48.37 32,381 +0.18(+0.37%)
Nov 02, 2018 48.66 48.67 47.83 48.19 68,000 -0.09(-0.19%)
Nov 01, 2018 47.85 48.35 47.72 48.28 69,370 +0.68(+1.43%)
Oct 31, 2018 47.75 48.08 47.60 47.60 52,237 +0.25(+0.53%)
Oct 30, 2018 46.51 47.35 46.39 47.35 144,439 +0.88(+1.89%)
Oct 29, 2018 47.11 47.38 46.02 46.47 120,353 +0.00(+0.00%)
Oct 26, 2018 46.49 46.98 45.99 46.47 112,800 -0.62(-1.32%)
Oct 25, 2018 46.49 47.40 46.49 47.09 128,135 +0.54(+1.16%)
Oct 24, 2018 48.01 48.01 46.54 46.55 69,348 -1.35(-2.82%)
Oct 23, 2018 47.93 48.10 47.13 47.90 129,290 -0.38(-0.79%)
Oct 22, 2018 48.69 48.69 48.22 48.28 92,649 -0.27(-0.56%)
Oct 19, 2018 48.93 49.00 48.40 48.55 66,400 -0.08(-0.16%)
Oct 18, 2018 49.28 49.31 48.48 48.63 166,862 -0.67(-1.36%)
Oct 17, 2018 49.43 49.43 48.84 49.30 268,438 -0.17(-0.34%)
Oct 16, 2018 48.80 49.47 48.53 49.47 126,402 +0.97(+2.00%)
Oct 15, 2018 48.33 48.85 48.33 48.50 284,156 +0.03(+0.06%)
Oct 12, 2018 48.83 48.90 47.93 48.47 117,500 +0.24(+0.50%)
Oct 11, 2018 49.06 49.29 48.04 48.23 157,715 -1.03(-2.09%)
Oct 10, 2018 50.74 50.74 49.26 49.26 67,427 -1.39(-2.74%)
Oct 09, 2018 50.73 50.99 50.65 50.65 35,369 -0.33(-0.65%)
Oct 08, 2018 51.06 51.06 50.60 50.98 44,395 +0.01(+0.02%)
Oct 05, 2018 51.35 51.39 50.72 50.97 50,300 -0.27(-0.52%)
Oct 04, 2018 51.71 51.71 51.01 51.24 40,506 -0.38(-0.74%)
Oct 03, 2018 51.78 51.81 51.54 51.62 109,716 +0.10(+0.19%)
Oct 02, 2018 51.75 51.75 51.42 51.52 98,683 -0.09(-0.18%)
Oct 01, 2018 52.15 52.15 51.54 51.61 103,770 -0.12(-0.23%)
Sep 28, 2018 51.63 51.88 51.62 51.73 63,700 +0.02(+0.04%)
Sep 27, 2018 51.88 51.97 51.70 51.71 63,163 -0.01(-0.03%)
Sep 26, 2018 52.18 52.18 51.72 51.72 88,129 -0.30(-0.57%)
Sep 25, 2018 52.36 52.36 51.97 52.02 82,616 -0.16(-0.31%)
Sep 24, 2018 52.46 52.46 52.08 52.18 85,234 -0.35(-0.67%)
Sep 21, 2018 52.77 52.77 52.53 52.53 52,900 +0.00(+0.01%)
Sep 20, 2018 52.52 52.59 52.35 52.53 109,871 +0.28(+0.54%)
Sep 19, 2018 52.43 52.50 52.21 52.25 309,743 -0.09(-0.17%)
Sep 18, 2018 52.32 52.42 52.07 52.34 69,183 +0.19(+0.36%)
Sep 17, 2018 52.40 52.62 52.11 52.15 47,809 -0.36(-0.69%)
Sep 14, 2018 52.47 52.55 52.34 52.51 106,800 +0.21(+0.40%)
Sep 13, 2018 52.41 52.42 52.22 52.30 71,033 +0.12(+0.23%)
Sep 12, 2018 52.31 52.31 52.00 52.18 56,727 -0.03(-0.06%)
Sep 11, 2018 51.91 52.33 51.91 52.21 65,350 +0.06(+0.12%)
Sep 10, 2018 52.27 52.27 52.11 52.15 47,282 +0.17(+0.33%)
Sep 07, 2018 52.05 52.16 51.84 51.98 63,500 -0.22(-0.42%)
Sep 06, 2018 52.36 52.40 52.06 52.20 54,842 -0.05(-0.10%)
Sep 05, 2018 52.00 52.31 52.00 52.25 72,994 +0.00(+0.00%)
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.