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 (%)
Nov 30, 2016 40.33 40.33 39.87 39.87 42,295 -0.22(-0.55%)
Nov 29, 2016 40.12 40.19 40.02 40.09 54,794 +0.13(+0.33%)
Nov 28, 2016 40.08 40.10 39.96 39.96 22,038 -0.20(-0.50%)
Nov 25, 2016 40.17 40.20 40.14 40.16 37,529 +0.15(+0.37%)
Nov 23, 2016 40.01 40.01 40.01 0 +0.07(+0.18%)
Nov 22, 2016 39.89 39.94 39.76 39.94 36,359 +0.23(+0.58%)
Nov 21, 2016 39.76 39.76 39.59 39.71 25,340 +0.23(+0.58%)
Nov 18, 2016 39.75 39.75 39.47 39.48 25,941 -0.12(-0.31%)
Nov 17, 2016 39.39 39.60 39.39 39.60 85,587 +0.27(+0.70%)
Nov 16, 2016 39.16 39.40 39.16 39.33 38,273 -0.07(-0.18%)
Nov 15, 2016 39.45 39.45 39.08 39.40 43,478 +0.14(+0.36%)
Nov 14, 2016 39.01 39.31 39.01 39.26 25,640 +0.29(+0.74%)
Nov 11, 2016 38.70 38.99 38.70 38.97 38,032 +0.13(+0.33%)
Nov 10, 2016 38.91 39.07 38.71 38.84 367,645 +0.26(+0.67%)
Nov 09, 2016 37.83 38.72 37.82 38.58 47,458 +0.40(+1.05%)
Nov 08, 2016 37.97 38.26 37.95 38.18 15,285 +0.16(+0.42%)
Nov 07, 2016 37.70 38.04 37.70 38.02 14,363 +0.73(+1.96%)
Nov 04, 2016 37.32 37.57 37.29 37.29 16,746 +0.04(+0.11%)
Nov 03, 2016 37.49 37.51 37.25 37.25 36,166 -0.21(-0.56%)
Nov 02, 2016 37.57 37.57 37.36 37.46 5,000 -0.12(-0.32%)
Nov 01, 2016 37.84 37.84 37.37 37.58 40,603 -0.31(-0.82%)
Oct 31, 2016 37.92 37.92 37.77 37.89 130,909 +0.17(+0.45%)
Oct 28, 2016 37.60 37.95 37.60 37.72 37,081 +0.05(+0.13%)
Oct 27, 2016 37.90 37.90 37.64 37.67 9,387 -0.21(-0.55%)
Oct 26, 2016 38.15 38.15 37.80 37.88 42,007 -0.05(-0.13%)
Oct 25, 2016 38.27 38.27 37.92 37.93 18,523 -0.26(-0.68%)
Oct 24, 2016 38.26 38.33 38.14 38.19 26,325 +0.18(+0.47%)
Oct 21, 2016 37.95 38.03 37.81 38.01 17,529 -0.02(-0.05%)
Oct 20, 2016 38.13 38.13 37.91 38.03 52,094 -0.06(-0.15%)
Oct 19, 2016 37.79 38.16 37.79 38.09 25,216 +0.05(+0.13%)
Oct 18, 2016 38.09 38.09 37.93 38.04 30,230 +0.21(+0.55%)
Oct 17, 2016 37.99 37.99 37.78 37.83 20,197 -0.15(-0.39%)
Oct 14, 2016 38.19 38.19 37.95 37.98 20,285 +0.03(+0.09%)
Oct 13, 2016 37.67 37.99 37.64 37.95 14,527 -0.10(-0.26%)
Oct 12, 2016 38.30 38.30 37.89 38.05 15,848 +0.13(+0.33%)
Oct 11, 2016 38.44 38.44 37.80 37.92 46,577 -0.53(-1.38%)
Oct 10, 2016 38.53 38.55 38.44 38.45 28,218 +0.18(+0.47%)
Oct 07, 2016 38.44 38.44 38.16 38.27 30,639 -0.24(-0.62%)
Oct 06, 2016 38.33 38.51 38.27 38.51 7,467 +0.06(+0.16%)
Oct 05, 2016 38.43 38.52 38.42 38.45 27,860 +0.24(+0.62%)
Oct 04, 2016 38.51 38.51 38.18 38.21 14,168 -0.23(-0.59%)
Oct 03, 2016 38.54 38.55 38.37 38.44 19,652 -0.17(-0.44%)
Sep 30, 2016 38.43 38.70 38.43 38.61 29,670 +0.26(+0.68%)
Sep 29, 2016 38.69 38.69 38.21 38.35 29,981 -0.29(-0.74%)
Sep 28, 2016 38.56 38.64 38.38 38.64 86,386 +0.12(+0.30%)
Sep 27, 2016 38.36 38.54 38.36 38.52 27,171 +0.22(+0.57%)
Sep 26, 2016 38.43 38.43 38.29 38.30 8,587 -0.32(-0.83%)
Sep 23, 2016 38.82 38.82 38.59 38.62 24,272 -0.18(-0.46%)
Sep 22, 2016 38.55 38.84 38.55 38.80 20,318 +0.26(+0.67%)
Sep 21, 2016 38.32 38.54 38.10 38.54 14,253 +0.41(+1.08%)
Sep 20, 2016 38.30 38.30 38.10 38.13 15,277 -0.07(-0.18%)
Sep 19, 2016 38.48 38.48 38.14 38.20 33,707 +0.16(+0.42%)
Sep 16, 2016 38.20 38.20 37.94 38.04 18,961 -0.21(-0.55%)
Sep 15, 2016 37.55 38.26 37.55 38.25 86,848 +0.41(+1.08%)
Sep 14, 2016 37.95 38.02 37.77 37.84 24,581 -0.06(-0.16%)
Sep 13, 2016 38.08 38.16 37.76 37.90 15,058 -0.52(-1.36%)
Sep 12, 2016 37.85 38.45 37.77 38.42 13,675 +0.47(+1.25%)
Sep 09, 2016 38.78 38.78 37.95 37.95 12,963 -0.97(-2.50%)
Sep 08, 2016 38.93 38.99 38.89 38.92 12,016 -0.12(-0.31%)
Sep 07, 2016 39.00 39.06 38.93 39.04 66,024 -0.03(-0.08%)
Sep 06, 2016 39.13 39.13 38.93 39.07 29,924 -0.05(-0.13%)
Sep 02, 2016 39.12 39.12 39.12 39.12 21,900 +0.21(+0.54%)
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.