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

60.35 USD +0.17 (+0.29%)
Official Closing Price Updated: 1:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 60.33 60.42 60.27 60.35 3,949 +0.17(+0.29%)
Nov 25, 2020 60.30 60.30 59.95 60.17 20,000 -0.22(-0.36%)
Nov 24, 2020 60.11 60.48 60.11 60.39 34,178 +0.72(+1.21%)
Nov 23, 2020 59.55 59.80 59.37 59.67 58,331 +0.45(+0.76%)
Nov 20, 2020 59.47 59.48 59.22 59.22 44,000 -0.19(-0.32%)
Nov 19, 2020 58.99 59.41 58.92 59.41 33,868 +0.23(+0.39%)
Nov 18, 2020 59.88 59.96 59.16 59.18 74,167 -0.57(-0.95%)
Nov 17, 2020 59.51 59.92 59.27 59.75 92,717 -0.14(-0.24%)
Nov 16, 2020 59.77 59.98 59.57 59.89 104,978 +0.66(+1.12%)
Nov 13, 2020 58.57 59.23 58.57 59.23 128,400 +1.02(+1.75%)
Nov 12, 2020 58.58 58.78 57.98 58.21 21,981 -0.76(-1.28%)
Nov 11, 2020 59.08 59.09 58.76 58.97 24,305 +0.27(+0.46%)
Nov 10, 2020 58.45 58.85 58.16 58.70 26,433 +0.27(+0.46%)
Nov 09, 2020 60.28 60.45 58.43 58.43 69,639 +0.63(+1.09%)
Nov 06, 2020 57.80 57.88 57.67 57.80 14,800 +0.03(+0.05%)
Nov 05, 2020 57.36 57.99 57.35 57.77 23,162 +1.15(+2.03%)
Nov 04, 2020 56.37 57.28 56.17 56.62 30,064 +0.53(+0.94%)
Nov 03, 2020 55.49 56.37 55.48 56.09 44,292 +1.14(+2.07%)
Nov 02, 2020 54.63 55.10 54.49 54.95 64,557 +0.90(+1.67%)
Oct 30, 2020 54.21 54.25 53.55 54.05 33,700 -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%)
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.