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 (%)
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%)
Dec 02, 2019 51.71 51.71 51.21 51.24 21,643 -0.37(-0.72%)
Nov 29, 2019 51.85 51.85 51.61 51.61 7,800 -0.28(-0.55%)
Nov 27, 2019 51.75 51.89 51.73 51.89 34,100 +0.17(+0.33%)
Nov 26, 2019 51.50 51.72 51.50 51.72 30,229 +0.21(+0.41%)
Nov 25, 2019 51.20 51.53 51.20 51.51 37,757 +0.43(+0.85%)
Nov 22, 2019 51.05 51.09 50.89 51.07 31,400 +0.15(+0.30%)
Nov 21, 2019 51.11 51.11 50.84 50.92 30,450 -0.13(-0.26%)
Nov 20, 2019 51.10 51.26 50.83 51.05 39,320 -0.19(-0.36%)
Nov 19, 2019 51.28 51.31 51.05 51.24 35,763 +0.12(+0.23%)
Nov 18, 2019 51.11 51.19 51.04 51.12 51,875 -0.03(-0.05%)
Nov 15, 2019 51.06 51.16 50.99 51.15 33,100 +0.27(+0.53%)
Nov 14, 2019 50.70 50.89 50.70 50.88 48,493 +0.15(+0.29%)
Nov 13, 2019 50.52 50.82 50.52 50.73 84,135 -0.03(-0.05%)
Nov 12, 2019 50.65 50.91 50.65 50.76 89,918 +0.07(+0.14%)
Nov 11, 2019 50.44 50.74 50.44 50.69 27,566 -0.07(-0.14%)
Nov 08, 2019 50.59 50.76 50.56 50.76 34,800 +0.14(+0.28%)
Nov 07, 2019 50.81 50.92 50.59 50.62 39,682 +0.05(+0.10%)
Nov 06, 2019 50.54 50.57 50.42 50.57 35,749 +0.02(+0.04%)
Nov 05, 2019 50.55 50.70 50.52 50.55 19,792 +0.04(+0.08%)
Nov 04, 2019 50.56 50.56 50.42 50.51 35,765 +0.21(+0.42%)
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.