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

64.30 USD -0.22 (-0.34%)
Official Closing Price Updated: 4:15 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.79 46.90 46.66 46.67 111,327 -0.22(-0.47%)
Mar 30, 2020 46.73 46.92 46.58 46.89 71,052 +0.25(+0.54%)
Mar 27, 2020 46.58 46.91 46.50 46.63 234,600 -0.26(-0.54%)
Mar 26, 2020 46.38 46.94 46.38 46.89 295,349 +0.61(+1.33%)
Mar 25, 2020 46.04 46.65 45.95 46.28 97,141 +0.25(+0.55%)
Mar 24, 2020 45.67 46.06 45.48 46.02 97,449 +0.84(+1.86%)
Mar 23, 2020 45.49 45.62 45.03 45.18 149,268 -0.36(-0.79%)
Mar 20, 2020 46.03 46.16 45.48 45.54 100,300 -0.41(-0.89%)
Mar 19, 2020 45.76 46.10 45.47 45.95 119,133 +0.14(+0.30%)
Mar 18, 2020 45.90 46.20 45.29 45.81 148,807 -0.75(-1.61%)
Mar 17, 2020 46.25 46.60 45.90 46.56 78,269 +0.60(+1.31%)
Mar 16, 2020 43.06 46.69 43.06 45.96 173,244 -1.22(-2.59%)
Mar 13, 2020 47.18 47.22 46.46 47.18 174,900 +0.63(+1.35%)
Mar 12, 2020 46.72 47.13 46.23 46.55 94,684 -1.06(-2.22%)
Mar 11, 2020 47.82 47.92 47.47 47.61 80,683 -0.62(-1.29%)
Mar 10, 2020 48.20 48.24 47.13 48.23 97,236 +0.40(+0.84%)
Mar 09, 2020 47.79 49.32 47.73 47.83 62,823 -0.95(-1.95%)
Mar 06, 2020 48.40 48.80 48.40 48.78 73,100 -0.27(-0.55%)
Mar 05, 2020 48.90 49.15 48.75 49.05 83,273 -0.30(-0.61%)
Mar 04, 2020 49.09 49.40 48.94 49.35 45,388 +0.39(+0.80%)
Mar 03, 2020 49.16 49.33 48.84 48.96 42,923 -4.90(-9.10%)
Mar 02, 2020 47.40 53.86 47.10 53.86 439,438 +6.68(+14.16%)
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%)
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.