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 (%)
May 29, 2020 51.66 51.83 51.46 51.76 16,600 +0.03(+0.05%)
May 28, 2020 51.84 52.06 51.68 51.73 20,566 -0.04(-0.07%)
May 27, 2020 51.57 51.77 51.28 51.77 21,137 +0.59(+1.15%)
May 26, 2020 51.17 51.38 51.14 51.18 31,923 +0.63(+1.25%)
May 22, 2020 50.38 50.56 50.29 50.55 29,700 +0.06(+0.12%)
May 21, 2020 50.73 50.73 50.35 50.49 24,701 -0.13(-0.26%)
May 20, 2020 50.52 50.76 50.41 50.62 34,431 +0.41(+0.82%)
May 19, 2020 50.45 50.58 50.21 50.21 20,804 -0.28(-0.56%)
May 18, 2020 50.29 50.61 50.14 50.49 36,380 +1.08(+2.19%)
May 15, 2020 49.16 49.45 49.16 49.41 25,000 +0.13(+0.26%)
May 14, 2020 48.69 49.29 48.46 49.28 18,283 +0.29(+0.59%)
May 13, 2020 49.64 49.64 48.81 48.99 42,430 -0.73(-1.47%)
May 12, 2020 50.42 50.42 49.72 49.72 22,284 -0.61(-1.21%)
May 11, 2020 50.24 50.49 50.12 50.33 32,975 -0.09(-0.18%)
May 08, 2020 50.22 50.45 50.22 50.42 39,000 +0.59(+1.18%)
May 07, 2020 49.89 50.15 49.83 49.83 28,849 +0.28(+0.56%)
May 06, 2020 49.97 50.01 49.55 49.55 22,185 -0.24(-0.48%)
May 05, 2020 49.79 50.04 49.72 49.79 18,395 +0.30(+0.61%)
May 04, 2020 49.16 49.54 49.16 49.49 36,897 +0.02(+0.04%)
May 01, 2020 49.79 49.79 49.34 49.47 35,600 -0.73(-1.45%)
Apr 30, 2020 50.59 50.59 50.18 50.20 28,583 -0.70(-1.38%)
Apr 29, 2020 50.82 51.06 50.69 50.90 46,854 +0.76(+1.52%)
Apr 28, 2020 50.45 50.58 50.04 50.14 39,166 +0.10(+0.21%)
Apr 27, 2020 49.51 50.08 49.50 50.03 19,409 +0.70(+1.43%)
Apr 24, 2020 49.18 49.41 48.94 49.33 67,300 +0.34(+0.69%)
Apr 23, 2020 49.09 49.36 48.93 48.99 32,163 +0.11(+0.23%)
Apr 22, 2020 48.96 49.07 48.72 48.88 42,751 +0.40(+0.82%)
Apr 21, 2020 48.72 48.83 48.39 48.48 83,314 -0.75(-1.53%)
Apr 20, 2020 49.23 49.63 49.13 49.23 63,722 -0.45(-0.90%)
Apr 17, 2020 49.45 49.68 49.32 49.68 58,000 +0.85(+1.74%)
Apr 16, 2020 48.90 48.90 48.53 48.83 72,577 +0.08(+0.16%)
Apr 15, 2020 48.82 48.96 48.67 48.75 41,644 -0.76(-1.53%)
Apr 14, 2020 49.25 49.65 49.25 49.51 77,802 +0.67(+1.37%)
Apr 13, 2020 49.46 49.46 48.63 48.84 51,553 -0.62(-1.25%)
Apr 09, 2020 49.39 49.79 49.23 49.46 51,300 +0.54(+1.10%)
Apr 08, 2020 48.18 48.98 48.04 48.92 61,342 +0.90(+1.87%)
Apr 07, 2020 48.79 48.82 47.96 48.02 53,441 +0.20(+0.42%)
Apr 06, 2020 47.04 47.82 47.04 47.82 99,701 +1.74(+3.78%)
Apr 03, 2020 46.54 46.69 45.92 46.08 90,900 -0.53(-1.14%)
Apr 02, 2020 45.91 46.90 45.91 46.61 92,106 +0.48(+1.04%)
Apr 01, 2020 46.30 46.38 46.09 46.13 157,221 -0.54(-1.16%)
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%)
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.