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 (%)
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%)
May 01, 2020 49.79 49.79 49.34 49.47 35,600 -0.73(-1.45%)
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%)
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.