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 (%)
Apr 30, 2020 50.59 50.59 50.18 50.20 28,583 -0.70(-1.38%)
Apr 29, 2020 50.82 51.06 50.69 50.90 46,854 +0.76(+1.52%)
Apr 28, 2020 50.45 50.58 50.04 50.14 39,166 +0.10(+0.21%)
Apr 27, 2020 49.51 50.08 49.50 50.03 19,409 +0.70(+1.43%)
Apr 24, 2020 49.18 49.41 48.94 49.33 67,300 +0.34(+0.69%)
Apr 23, 2020 49.09 49.36 48.93 48.99 32,163 +0.11(+0.23%)
Apr 22, 2020 48.96 49.07 48.72 48.88 42,751 +0.40(+0.82%)
Apr 21, 2020 48.72 48.83 48.39 48.48 83,314 -0.75(-1.53%)
Apr 20, 2020 49.23 49.63 49.13 49.23 63,722 -0.45(-0.90%)
Apr 17, 2020 49.45 49.68 49.32 49.68 58,000 +0.85(+1.74%)
Apr 16, 2020 48.90 48.90 48.53 48.83 72,577 +0.08(+0.16%)
Apr 15, 2020 48.82 48.96 48.67 48.75 41,644 -0.76(-1.53%)
Apr 14, 2020 49.25 49.65 49.25 49.51 77,802 +0.67(+1.37%)
Apr 13, 2020 49.46 49.46 48.63 48.84 51,553 -0.62(-1.25%)
Apr 09, 2020 49.39 49.79 49.23 49.46 51,300 +0.54(+1.10%)
Apr 08, 2020 48.18 48.98 48.04 48.92 61,342 +0.90(+1.87%)
Apr 07, 2020 48.79 48.82 47.96 48.02 53,441 +0.20(+0.42%)
Apr 06, 2020 47.04 47.82 47.04 47.82 99,701 +1.74(+3.78%)
Apr 03, 2020 46.54 46.69 45.92 46.08 90,900 -0.53(-1.14%)
Apr 02, 2020 45.91 46.90 45.91 46.61 92,106 +0.48(+1.04%)
Apr 01, 2020 46.30 46.38 46.09 46.13 157,221 -0.54(-1.16%)
Mar 31, 2020 46.79 46.90 46.66 46.67 111,327 -0.22(-0.47%)
Mar 30, 2020 46.73 46.92 46.58 46.89 71,052 +0.25(+0.54%)
Mar 27, 2020 46.58 46.91 46.50 46.63 234,600 -0.26(-0.54%)
Mar 26, 2020 46.38 46.94 46.38 46.89 295,349 +0.61(+1.33%)
Mar 25, 2020 46.04 46.65 45.95 46.28 97,141 +0.25(+0.55%)
Mar 24, 2020 45.67 46.06 45.48 46.02 97,449 +0.84(+1.86%)
Mar 23, 2020 45.49 45.62 45.03 45.18 149,268 -0.36(-0.79%)
Mar 20, 2020 46.03 46.16 45.48 45.54 100,300 -0.41(-0.89%)
Mar 19, 2020 45.76 46.10 45.47 45.95 119,133 +0.14(+0.30%)
Mar 18, 2020 45.90 46.20 45.29 45.81 148,807 -0.75(-1.61%)
Mar 17, 2020 46.25 46.60 45.90 46.56 78,269 +0.60(+1.31%)
Mar 16, 2020 43.06 46.69 43.06 45.96 173,244 -1.22(-2.59%)
Mar 13, 2020 47.18 47.22 46.46 47.18 174,900 +0.63(+1.35%)
Mar 12, 2020 46.72 47.13 46.23 46.55 94,684 -1.06(-2.22%)
Mar 11, 2020 47.82 47.92 47.47 47.61 80,683 -0.62(-1.29%)
Mar 10, 2020 48.20 48.24 47.13 48.23 97,236 +0.40(+0.84%)
Mar 09, 2020 47.79 49.32 47.73 47.83 62,823 -0.95(-1.95%)
Mar 06, 2020 48.40 48.80 48.40 48.78 73,100 -0.27(-0.55%)
Mar 05, 2020 48.90 49.15 48.75 49.05 83,273 -0.30(-0.61%)
Mar 04, 2020 49.09 49.40 48.94 49.35 45,388 +0.39(+0.80%)
Mar 03, 2020 49.16 49.33 48.84 48.96 42,923 -4.90(-9.10%)
Mar 02, 2020 47.40 53.86 47.10 53.86 439,438 +6.68(+14.16%)
Feb 28, 2020 46.73 47.43 46.14 47.18 356,400 -1.49(-3.06%)
Feb 27, 2020 49.07 49.88 48.41 48.67 86,992 -1.36(-2.73%)
Feb 26, 2020 50.64 51.15 50.01 50.03 49,484 -0.44(-0.88%)
Feb 25, 2020 52.36 52.36 50.40 50.48 138,684 -1.69(-3.23%)
Feb 24, 2020 52.16 52.46 51.92 52.16 42,781 -1.49(-2.78%)
Feb 21, 2020 53.89 53.89 53.56 53.65 35,300 -0.54(-0.99%)
Feb 20, 2020 54.10 54.36 53.85 54.19 31,196 -0.06(-0.11%)
Feb 19, 2020 54.17 54.34 54.17 54.25 33,585 +0.25(+0.47%)
Feb 18, 2020 53.95 54.14 53.84 54.00 37,551 -0.17(-0.31%)
Feb 14, 2020 54.24 54.24 54.04 54.17 36,800 +0.05(+0.10%)
Feb 13, 2020 53.75 54.22 53.75 54.11 33,713 +0.07(+0.13%)
Feb 12, 2020 53.94 54.10 53.94 54.04 25,152 +0.26(+0.48%)
Feb 11, 2020 53.68 53.95 53.68 53.78 28,182 +0.31(+0.58%)
Feb 10, 2020 53.15 53.47 53.15 53.47 16,111 +0.19(+0.36%)
Feb 07, 2020 53.51 53.51 53.21 53.28 19,700 -0.46(-0.86%)
Feb 06, 2020 53.90 53.90 53.70 53.74 43,968 +0.00(+0.00%)
Feb 05, 2020 53.54 53.77 53.50 53.74 29,011 +0.62(+1.16%)
Feb 04, 2020 53.03 53.34 53.03 53.12 28,212 +0.66(+1.25%)
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.