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

63.65 USD -0.42 (-0.66%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 48.17 48.70 48.17 48.55 124,472 +0.40(+0.83%)
Nov 29, 2017 48.03 48.25 48.00 48.15 54,253 +0.24(+0.50%)
Nov 28, 2017 47.40 47.92 47.38 47.91 40,725 +0.58(+1.23%)
Nov 27, 2017 47.33 47.36 47.22 47.33 50,892 +0.04(+0.08%)
Nov 24, 2017 47.34 47.34 47.22 47.29 26,195 +0.07(+0.15%)
Nov 22, 2017 47.31 47.31 47.18 47.22 75,547 -0.06(-0.13%)
Nov 21, 2017 47.25 47.30 47.17 47.28 44,734 +0.24(+0.51%)
Nov 20, 2017 46.95 47.05 46.92 47.04 29,974 +0.17(+0.36%)
Nov 17, 2017 46.67 46.91 46.67 46.87 68,094 -0.02(-0.04%)
Nov 16, 2017 46.54 46.97 46.54 46.89 85,899 +0.40(+0.86%)
Nov 15, 2017 46.97 46.97 46.27 46.49 58,271 -0.23(-0.49%)
Nov 14, 2017 46.39 46.71 46.39 46.72 30,892 +0.06(+0.13%)
Nov 13, 2017 46.30 46.70 46.30 46.66 27,230 +0.13(+0.28%)
Nov 10, 2017 46.56 46.56 46.41 46.53 53,203 +0.00(+0.00%)
Nov 09, 2017 46.70 46.70 46.27 46.53 29,567 -0.28(-0.60%)
Nov 08, 2017 46.74 46.81 46.61 46.81 43,591 +0.12(+0.26%)
Nov 07, 2017 46.90 46.90 46.63 46.69 37,599 -0.08(-0.17%)
Nov 06, 2017 46.73 46.81 46.70 46.77 51,356 +0.02(+0.04%)
Nov 03, 2017 46.77 46.77 46.67 46.75 56,045 +0.05(+0.11%)
Nov 02, 2017 46.69 46.70 46.49 46.70 35,094 +0.09(+0.20%)
Nov 01, 2017 46.85 46.85 46.55 46.60 43,389 -0.01(-0.03%)
Oct 31, 2017 46.60 46.68 46.54 46.62 43,447 +0.14(+0.30%)
Oct 30, 2017 46.52 46.65 46.42 46.48 47,175 -0.29(-0.62%)
Oct 27, 2017 46.71 46.77 46.53 46.77 142,611 +0.11(+0.24%)
Oct 26, 2017 46.67 46.73 46.52 46.66 96,100 +0.23(+0.49%)
Oct 25, 2017 46.51 46.67 46.17 46.43 39,939 -0.29(-0.61%)
Oct 24, 2017 46.73 46.76 46.64 46.72 45,960 +0.09(+0.19%)
Oct 23, 2017 46.82 46.82 46.60 46.63 28,563 -0.08(-0.17%)
Oct 20, 2017 46.67 46.71 46.52 46.71 52,454 +0.32(+0.69%)
Oct 19, 2017 46.01 46.39 46.01 46.39 137,265 +0.09(+0.19%)
Oct 18, 2017 46.29 46.33 46.20 46.30 43,017 +0.12(+0.26%)
Oct 17, 2017 46.40 46.40 46.10 46.18 91,939 -0.10(-0.22%)
Oct 16, 2017 46.39 46.39 46.17 46.28 135,470 +0.04(+0.09%)
Oct 13, 2017 46.41 46.41 46.23 46.24 38,374 -0.01(-0.02%)
Oct 12, 2017 46.26 46.28 46.16 46.25 80,346 +0.03(+0.06%)
Oct 11, 2017 46.18 46.22 46.14 46.22 53,900 +0.04(+0.09%)
Oct 10, 2017 46.04 46.18 46.04 46.18 72,056 +0.12(+0.26%)
Oct 09, 2017 46.30 46.30 46.01 46.06 108,594 -0.14(-0.30%)
Oct 06, 2017 46.26 46.26 46.08 46.20 150,583 -0.01(-0.02%)
Oct 05, 2017 46.08 46.24 46.07 46.21 100,925 +0.16(+0.35%)
Oct 04, 2017 46.08 46.08 45.89 46.05 30,224 +0.10(+0.22%)
Oct 03, 2017 46.00 46.00 45.80 45.95 189,322 +0.09(+0.20%)
Oct 02, 2017 45.74 45.86 45.60 45.86 57,447 +0.26(+0.57%)
Sep 29, 2017 45.43 45.61 45.43 45.60 47,362 +0.15(+0.33%)
Sep 28, 2017 45.38 45.45 45.26 45.45 39,711 +0.06(+0.13%)
Sep 27, 2017 45.40 45.47 45.14 45.39 49,720 +0.19(+0.42%)
Sep 26, 2017 45.26 45.28 45.14 45.20 66,336 +0.04(+0.09%)
Sep 25, 2017 45.17 45.19 44.99 45.16 74,812 -0.01(-0.02%)
Sep 22, 2017 45.16 45.20 45.04 45.17 32,976 +0.10(+0.22%)
Sep 21, 2017 45.01 45.12 45.01 45.07 89,183 -0.09(-0.20%)
Sep 20, 2017 45.13 45.16 44.99 45.16 17,814 +0.10(+0.22%)
Sep 19, 2017 45.17 45.17 45.00 45.06 95,723 -0.00(-0.00%)
Sep 18, 2017 45.03 45.08 44.98 45.06 50,750 +0.16(+0.36%)
Sep 15, 2017 44.87 44.91 44.76 44.90 36,648 +0.11(+0.25%)
Sep 14, 2017 44.89 44.89 44.76 44.79 44,235 -0.07(-0.16%)
Sep 13, 2017 44.90 44.91 44.83 44.86 78,072 -0.06(-0.13%)
Sep 12, 2017 44.72 44.80 44.92 33,561 +0.20(+0.45%)
Sep 11, 2017 44.31 44.77 44.31 44.72 32,447 +0.40(+0.90%)
Sep 08, 2017 44.22 44.37 44.01 44.32 39,123 +0.17(+0.39%)
Sep 07, 2017 44.30 44.30 44.05 44.15 31,232 -0.16(-0.37%)
Sep 06, 2017 44.60 44.60 44.23 44.31 68,921 +0.08(+0.19%)
Sep 05, 2017 44.58 44.58 44.07 44.23 39,084 -0.38(-0.85%)
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.