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 (%)
Jul 31, 2020 53.25 53.34 52.95 53.34 30,000 -0.02(-0.04%)
Jul 30, 2020 53.25 53.40 53.08 53.36 29,077 -0.22(-0.41%)
Jul 29, 2020 53.25 53.60 53.25 53.58 18,854 +0.48(+0.90%)
Jul 28, 2020 53.31 53.31 53.10 53.10 34,317 -0.24(-0.45%)
Jul 27, 2020 53.24 53.35 53.12 53.34 17,640 +0.16(+0.30%)
Jul 24, 2020 53.24 53.30 53.10 53.18 15,200 -0.21(-0.39%)
Jul 23, 2020 53.42 53.69 53.30 53.39 28,024 -0.07(-0.13%)
Jul 22, 2020 53.12 53.47 53.12 53.46 20,165 +0.25(+0.47%)
Jul 21, 2020 53.18 53.34 53.18 53.21 18,318 +0.21(+0.40%)
Jul 20, 2020 52.95 53.05 52.92 53.00 61,420 -0.05(-0.09%)
Jul 17, 2020 52.94 53.09 52.84 53.05 37,800 +0.18(+0.34%)
Jul 16, 2020 52.81 52.94 52.67 52.87 28,272 +0.00(+0.00%)
Jul 15, 2020 52.62 52.90 52.61 52.87 42,275 +0.57(+1.09%)
Jul 14, 2020 51.76 52.31 51.76 52.30 14,326 +0.47(+0.91%)
Jul 13, 2020 52.20 52.44 51.83 51.83 25,082 -0.21(-0.40%)
Jul 10, 2020 51.79 52.04 51.65 52.04 22,300 +0.37(+0.72%)
Jul 09, 2020 52.00 52.00 51.42 51.67 16,127 -0.35(-0.67%)
Jul 08, 2020 51.91 52.07 51.81 52.02 27,212 +0.09(+0.17%)
Jul 07, 2020 52.15 52.21 51.91 51.93 80,027 -0.33(-0.63%)
Jul 06, 2020 52.39 52.39 52.20 52.26 19,808 +0.30(+0.58%)
Jul 02, 2020 52.24 52.34 51.95 51.96 20,800 +0.15(+0.29%)
Jul 01, 2020 52.02 52.02 51.73 51.81 22,198 -0.06(-0.11%)
Jun 30, 2020 51.42 51.95 51.42 51.87 33,223 +0.41(+0.79%)
Jun 29, 2020 51.26 51.47 51.03 51.46 11,817 +0.45(+0.87%)
Jun 26, 2020 51.46 51.46 50.93 51.01 102,700 -0.50(-0.98%)
Jun 25, 2020 51.15 51.52 51.00 51.52 13,436 +0.26(+0.50%)
Jun 24, 2020 51.90 51.90 51.11 51.26 50,943 -0.82(-1.58%)
Jun 23, 2020 52.32 52.32 52.06 52.08 28,788 +0.03(+0.06%)
Jun 22, 2020 52.01 52.13 51.76 52.05 44,164 +0.06(+0.12%)
Jun 19, 2020 52.60 52.60 51.90 51.99 37,800 -0.20(-0.38%)
Jun 18, 2020 52.05 52.31 52.05 52.19 12,393 +0.01(+0.02%)
Jun 17, 2020 52.41 52.46 52.18 52.18 89,089 -0.13(-0.25%)
Jun 16, 2020 52.69 52.72 52.25 52.31 22,952 +0.43(+0.83%)
Jun 15, 2020 51.04 51.90 50.77 51.88 24,977 +0.31(+0.60%)
Jun 12, 2020 51.99 51.99 51.06 51.57 29,500 +0.36(+0.71%)
Jun 11, 2020 52.15 52.15 51.18 51.21 66,673 -1.78(-3.36%)
Jun 10, 2020 53.11 53.32 52.93 52.99 18,498 -0.44(-0.83%)
Jun 09, 2020 53.70 53.70 53.39 53.43 26,292 -0.54(-1.01%)
Jun 08, 2020 53.67 53.99 53.67 53.97 50,888 +0.38(+0.72%)
Jun 05, 2020 53.67 53.84 53.51 53.59 29,100 +0.79(+1.50%)
Jun 04, 2020 52.68 52.90 52.60 52.80 20,598 -0.03(-0.06%)
Jun 03, 2020 52.41 52.89 52.41 52.83 106,293 +0.58(+1.11%)
Jun 02, 2020 52.12 52.26 52.06 52.25 23,019 +0.25(+0.49%)
Jun 01, 2020 51.84 52.10 51.84 52.00 17,243 +0.24(+0.46%)
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%)
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.