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

54.05 USD -0.43 (-0.78%)
Official Closing Price Updated: 4:00 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 54.21 54.25 53.55 54.05 33,786 -0.43(-0.78%)
Oct 29, 2020 53.92 54.78 53.73 54.48 19,236 +0.50(+0.92%)
Oct 28, 2020 54.65 54.95 53.98 53.98 33,735 -1.62(-2.91%)
Oct 27, 2020 56.20 56.20 55.58 55.60 25,798 -0.45(-0.80%)
Oct 26, 2020 56.53 56.53 55.65 56.05 54,093 -1.06(-1.86%)
Oct 23, 2020 57.13 57.18 56.81 57.11 15,000 +0.26(+0.46%)
Oct 22, 2020 56.40 56.89 56.24 56.85 23,298 +0.43(+0.76%)
Oct 21, 2020 56.55 56.90 56.42 56.42 12,282 -0.27(-0.48%)
Oct 20, 2020 56.66 57.22 56.62 56.69 20,668 +0.35(+0.62%)
Oct 19, 2020 57.43 57.52 56.34 56.34 12,698 -0.88(-1.53%)
Oct 16, 2020 57.40 57.58 57.22 57.22 17,200 +0.04(+0.07%)
Oct 15, 2020 56.41 57.24 56.41 57.18 21,397 +0.14(+0.25%)
Oct 14, 2020 57.38 57.50 56.95 57.04 15,537 -0.19(-0.33%)
Oct 13, 2020 57.38 57.44 57.03 57.23 18,268 -0.20(-0.35%)
Oct 12, 2020 57.18 57.55 57.15 57.43 13,498 +0.47(+0.83%)
Oct 09, 2020 56.94 57.16 56.86 56.96 23,200 +0.33(+0.58%)
Oct 08, 2020 56.27 56.66 56.27 56.63 24,415 +0.57(+1.02%)
Oct 07, 2020 55.50 56.14 55.50 56.06 14,793 +0.83(+1.50%)
Oct 06, 2020 55.78 56.24 55.09 55.23 14,790 -0.34(-0.61%)
Oct 05, 2020 54.93 55.64 54.93 55.57 49,341 +0.99(+1.81%)
Oct 02, 2020 53.96 54.80 53.96 54.58 26,500 -0.01(-0.02%)
Oct 01, 2020 54.84 54.84 54.38 54.59 23,092 +0.15(+0.27%)
Sep 30, 2020 54.16 54.81 54.05 54.44 70,021 +0.41(+0.76%)
Sep 29, 2020 54.13 54.43 54.01 54.03 19,690 -0.22(-0.41%)
Sep 28, 2020 53.88 54.38 53.88 54.25 27,133 +0.90(+1.69%)
Sep 25, 2020 52.26 53.47 52.26 53.35 22,700 +0.75(+1.42%)
Sep 24, 2020 52.52 53.09 52.07 52.60 20,033 +0.04(+0.07%)
Sep 23, 2020 53.75 53.85 52.56 52.56 13,515 -1.08(-2.01%)
Sep 22, 2020 53.48 53.69 53.04 53.64 16,744 +0.41(+0.76%)
Sep 21, 2020 53.51 53.51 52.66 53.23 26,103 -0.95(-1.75%)
Sep 18, 2020 54.78 54.84 54.03 54.18 16,400 -0.52(-0.95%)
Sep 17, 2020 54.28 54.89 54.28 54.70 15,875 -0.33(-0.60%)
Sep 16, 2020 55.03 55.54 55.03 55.03 28,843 +0.13(+0.24%)
Sep 15, 2020 54.99 55.15 54.83 54.90 14,345 +0.13(+0.24%)
Sep 14, 2020 54.29 54.93 54.29 54.77 46,492 +0.84(+1.56%)
Sep 11, 2020 53.93 54.17 53.50 53.93 18,100 +0.15(+0.27%)
Sep 10, 2020 54.54 54.81 53.71 53.78 22,742 -0.68(-1.24%)
Sep 09, 2020 54.06 54.81 54.06 54.46 23,051 +0.77(+1.43%)
Sep 08, 2020 54.36 54.36 53.67 53.69 23,231 -1.17(-2.13%)
Sep 04, 2020 55.49 55.59 54.22 54.86 89,600 -0.29(-0.53%)
Sep 03, 2020 56.57 56.67 54.81 55.15 27,989 -1.58(-2.79%)
Sep 02, 2020 55.90 56.85 55.90 56.73 21,083 +0.94(+1.68%)
Sep 01, 2020 55.50 55.79 55.37 55.79 49,832 +0.37(+0.67%)
Aug 31, 2020 55.68 55.68 55.41 55.42 36,154 -0.28(-0.50%)
Aug 28, 2020 55.60 55.74 55.33 55.70 23,200 +0.27(+0.48%)
Aug 27, 2020 55.45 55.65 55.28 55.43 31,188 +0.28(+0.51%)
Aug 26, 2020 55.01 55.25 54.92 55.15 20,465 +0.01(+0.02%)
Aug 25, 2020 55.28 55.28 54.92 55.14 25,910 +0.00(+0.00%)
Aug 24, 2020 54.79 55.14 54.76 55.14 13,726 +0.62(+1.14%)
Aug 21, 2020 54.42 54.52 54.31 54.52 30,600 +0.02(+0.04%)
Aug 20, 2020 54.50 54.63 54.33 54.50 24,562 -0.23(-0.43%)
Aug 19, 2020 55.04 55.08 54.70 54.73 46,019 -0.18(-0.33%)
Aug 18, 2020 55.05 55.13 54.87 54.91 18,417 -0.24(-0.43%)
Aug 17, 2020 55.13 55.27 55.07 55.15 47,275 +0.13(+0.24%)
Aug 14, 2020 54.83 55.19 54.77 55.02 22,600 -0.01(-0.02%)
Aug 13, 2020 55.02 55.19 54.91 55.03 20,805 -0.11(-0.20%)
Aug 12, 2020 55.00 55.26 55.00 55.14 18,536 +0.43(+0.79%)
Aug 11, 2020 55.15 55.38 54.64 54.71 39,468 -0.11(-0.21%)
Aug 10, 2020 54.63 54.90 54.63 54.82 18,511 +0.27(+0.50%)
Aug 07, 2020 53.97 54.55 53.97 54.55 65,100 +0.43(+0.79%)
Aug 06, 2020 53.93 54.12 53.83 54.12 32,470 +0.06(+0.11%)
Aug 05, 2020 53.92 54.07 53.92 54.06 19,524 +0.44(+0.82%)
Aug 04, 2020 53.44 53.69 53.41 53.62 30,036 +0.09(+0.17%)
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.