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

64.01 USD -0.29 (-0.45%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 46.73 47.43 46.14 47.18 356,400 -1.49(-3.06%)
Feb 27, 2020 49.07 49.88 48.41 48.67 86,992 -1.36(-2.73%)
Feb 26, 2020 50.64 51.15 50.01 50.03 49,484 -0.44(-0.88%)
Feb 25, 2020 52.36 52.36 50.40 50.48 138,684 -1.69(-3.23%)
Feb 24, 2020 52.16 52.46 51.92 52.16 42,781 -1.49(-2.78%)
Feb 21, 2020 53.89 53.89 53.56 53.65 35,300 -0.54(-0.99%)
Feb 20, 2020 54.10 54.36 53.85 54.19 31,196 -0.06(-0.11%)
Feb 19, 2020 54.17 54.34 54.17 54.25 33,585 +0.25(+0.47%)
Feb 18, 2020 53.95 54.14 53.84 54.00 37,551 -0.17(-0.31%)
Feb 14, 2020 54.24 54.24 54.04 54.17 36,800 +0.05(+0.10%)
Feb 13, 2020 53.75 54.22 53.75 54.11 33,713 +0.07(+0.13%)
Feb 12, 2020 53.94 54.10 53.94 54.04 25,152 +0.26(+0.48%)
Feb 11, 2020 53.68 53.95 53.68 53.78 28,182 +0.31(+0.58%)
Feb 10, 2020 53.15 53.47 53.15 53.47 16,111 +0.19(+0.36%)
Feb 07, 2020 53.51 53.51 53.21 53.28 19,700 -0.46(-0.86%)
Feb 06, 2020 53.90 53.90 53.70 53.74 43,968 +0.00(+0.00%)
Feb 05, 2020 53.54 53.77 53.50 53.74 29,011 +0.62(+1.16%)
Feb 04, 2020 53.03 53.34 53.03 53.12 28,212 +0.66(+1.25%)
Feb 03, 2020 52.31 52.74 52.31 52.47 43,299 +0.39(+0.74%)
Jan 31, 2020 52.89 52.89 52.07 52.08 37,000 -1.03(-1.94%)
Jan 30, 2020 52.55 53.12 52.45 53.11 35,110 +0.18(+0.34%)
Jan 29, 2020 53.15 53.23 52.93 52.93 29,734 -0.15(-0.28%)
Jan 28, 2020 52.81 53.24 52.76 53.08 47,630 +0.52(+0.99%)
Jan 27, 2020 52.45 52.82 52.40 52.56 60,151 -0.80(-1.50%)
Jan 24, 2020 53.93 53.93 53.12 53.36 103,700 -0.53(-0.98%)
Jan 23, 2020 53.60 53.89 53.38 53.89 64,602 +0.13(+0.23%)
Jan 22, 2020 53.87 54.03 53.73 53.76 39,374 +0.05(+0.10%)
Jan 21, 2020 53.70 53.88 53.69 53.71 39,655 -0.20(-0.38%)
Jan 17, 2020 53.83 53.94 53.83 53.91 42,300 +0.12(+0.23%)
Jan 16, 2020 53.49 53.79 53.49 53.79 31,643 +0.50(+0.93%)
Jan 15, 2020 53.42 53.47 53.18 53.29 28,636 +0.08(+0.16%)
Jan 14, 2020 53.16 53.37 53.13 53.21 41,786 +0.05(+0.10%)
Jan 13, 2020 52.87 53.16 52.87 53.16 47,087 +0.35(+0.65%)
Jan 10, 2020 53.02 53.06 52.76 52.81 25,400 -0.13(-0.24%)
Jan 09, 2020 52.84 52.97 52.82 52.94 32,450 +0.30(+0.57%)
Jan 08, 2020 52.48 52.87 52.48 52.64 77,634 +0.16(+0.30%)
Jan 07, 2020 52.49 52.58 52.38 52.48 118,525 -0.08(-0.15%)
Jan 06, 2020 52.19 52.56 52.19 52.56 84,180 -0.02(-0.04%)
Jan 03, 2020 52.36 52.62 52.36 52.58 37,000 -0.23(-0.43%)
Jan 02, 2020 52.77 52.88 52.49 52.81 40,563 +0.22(+0.41%)
Dec 31, 2019 52.39 52.63 52.39 52.59 27,300 +0.13(+0.26%)
Dec 30, 2019 52.55 52.62 52.40 52.46 26,921 -0.20(-0.37%)
Dec 27, 2019 52.71 52.76 52.58 52.65 26,300 -0.01(-0.02%)
Dec 26, 2019 52.66 52.69 52.57 52.67 16,501 +0.11(+0.20%)
Dec 24, 2019 52.59 52.65 52.53 52.56 10,000 +0.00(+0.00%)
Dec 23, 2019 52.74 52.74 52.55 52.56 26,501 -0.09(-0.17%)
Dec 20, 2019 52.48 52.67 52.48 52.65 87,400 +0.35(+0.66%)
Dec 19, 2019 52.20 52.37 52.18 52.30 49,089 +0.11(+0.20%)
Dec 18, 2019 52.27 52.29 52.15 52.19 28,418 -0.20(-0.38%)
Dec 17, 2019 52.35 52.44 52.32 52.39 25,162 +0.10(+0.19%)
Dec 16, 2019 52.24 52.44 52.24 52.29 54,468 +0.30(+0.57%)
Dec 13, 2019 52.05 52.25 51.93 52.00 50,300 -0.07(-0.14%)
Dec 12, 2019 51.60 52.14 51.59 52.07 60,732 +0.49(+0.96%)
Dec 11, 2019 51.52 51.62 51.43 51.58 40,264 +0.16(+0.30%)
Dec 10, 2019 51.53 51.59 51.40 51.42 26,253 -0.11(-0.21%)
Dec 09, 2019 51.65 51.69 51.53 51.53 19,818 -0.18(-0.34%)
Dec 06, 2019 51.58 51.82 51.58 51.70 23,100 +0.41(+0.81%)
Dec 05, 2019 51.25 51.33 51.11 51.29 28,861 +0.11(+0.21%)
Dec 04, 2019 51.06 51.32 51.06 51.18 33,724 +0.32(+0.62%)
Dec 03, 2019 50.81 50.88 50.56 50.87 37,665 -0.37(-0.72%)
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.