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 (%)
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%)
Nov 01, 2019 50.02 50.31 50.02 50.30 40,100 +0.55(+1.11%)
Oct 31, 2019 49.98 49.98 49.56 49.75 31,368 -0.31(-0.62%)
Oct 30, 2019 50.02 50.06 49.76 50.06 48,693 +0.07(+0.14%)
Oct 29, 2019 49.83 50.13 49.80 49.99 70,999 +0.10(+0.19%)
Oct 28, 2019 49.87 50.04 49.87 49.90 34,536 +0.19(+0.37%)
Oct 25, 2019 49.43 49.83 49.43 49.71 54,700 +0.14(+0.28%)
Oct 24, 2019 49.49 49.59 49.34 49.57 32,583 +0.18(+0.36%)
Oct 23, 2019 49.18 49.39 49.18 49.39 40,717 +0.10(+0.20%)
Oct 22, 2019 49.45 49.57 49.29 49.29 39,097 -0.17(-0.34%)
Oct 21, 2019 49.44 49.50 49.38 49.46 16,575 +0.27(+0.54%)
Oct 18, 2019 49.13 49.27 49.03 49.19 26,600 +0.00(+0.00%)
Oct 17, 2019 49.09 49.33 49.09 49.19 497,811 +0.21(+0.43%)
Oct 16, 2019 49.00 49.15 48.94 48.98 40,806 -0.13(-0.26%)
Oct 15, 2019 48.89 49.20 48.88 49.11 30,915 +0.30(+0.61%)
Oct 14, 2019 48.86 48.88 48.75 48.81 17,123 -0.11(-0.22%)
Oct 11, 2019 48.77 49.29 48.77 48.92 65,500 +0.66(+1.37%)
Oct 10, 2019 47.93 48.41 47.93 48.26 34,842 +0.32(+0.67%)
Oct 09, 2019 47.87 48.13 47.78 47.94 34,253 +0.39(+0.82%)
Oct 08, 2019 47.88 48.00 47.55 47.55 38,879 -0.90(-1.86%)
Oct 07, 2019 48.47 48.72 48.39 48.45 18,076 -0.16(-0.32%)
Oct 04, 2019 48.08 48.62 48.08 48.61 24,200 +0.64(+1.33%)
Oct 03, 2019 47.63 47.97 47.18 47.97 34,980 +0.25(+0.52%)
Oct 02, 2019 48.31 48.31 47.56 47.72 44,233 -0.86(-1.77%)
Oct 01, 2019 49.39 49.55 48.53 48.58 232,055 -0.76(-1.54%)
Sep 30, 2019 49.17 49.41 49.17 49.34 27,677 +0.30(+0.61%)
Sep 27, 2019 49.45 49.45 48.84 49.04 39,400 -0.26(-0.53%)
Sep 26, 2019 49.49 49.49 49.15 49.30 59,975 -0.14(-0.28%)
Sep 25, 2019 49.13 49.50 49.00 49.44 40,461 +0.32(+0.65%)
Sep 24, 2019 49.63 49.75 49.03 49.12 53,329 -0.38(-0.77%)
Sep 23, 2019 49.32 49.62 49.28 49.50 28,360 +0.05(+0.10%)
Sep 20, 2019 49.84 49.85 49.44 49.45 30,800 -0.25(-0.50%)
Sep 19, 2019 49.83 49.98 49.66 49.70 43,995 -0.06(-0.12%)
Sep 18, 2019 49.68 49.80 49.35 49.76 41,735 -0.02(-0.04%)
Sep 17, 2019 49.57 49.80 49.57 49.78 48,744 +0.11(+0.22%)
Sep 16, 2019 49.57 49.72 49.56 49.67 24,186 -0.10(-0.20%)
Sep 13, 2019 49.82 49.93 49.67 49.77 47,000 +0.07(+0.14%)
Sep 12, 2019 49.76 49.89 49.57 49.70 52,250 +0.12(+0.24%)
Sep 11, 2019 49.27 49.58 49.20 49.58 37,745 +0.36(+0.73%)
Sep 10, 2019 49.06 49.22 48.83 49.22 33,191 -0.07(-0.15%)
Sep 09, 2019 49.32 49.38 49.11 49.29 56,427 +0.04(+0.09%)
Sep 06, 2019 49.26 49.44 49.22 49.25 70,700 +0.06(+0.12%)
Sep 05, 2019 48.99 49.37 48.99 49.19 52,849 +0.65(+1.34%)
Sep 04, 2019 48.43 48.56 48.31 48.54 20,681 +0.51(+1.06%)
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.