Skip to main content

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

68.97 -0.19 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 62.31 62.59 62.27 62.30 33,322 +0.07(+0.12%)
Mar 30, 2021 62.11 62.33 62.06 62.22 36,848 -0.06(-0.09%)
Mar 29, 2021 62.11 62.45 62.03 62.28 20,581 -0.14(-0.22%)
Mar 26, 2021 61.59 62.50 61.51 62.42 58,763 +1.10(+1.79%)
Mar 25, 2021 60.38 61.43 60.22 61.32 20,799 +0.61(+1.00%)
Mar 24, 2021 61.04 61.38 60.71 60.71 11,510 -0.14(-0.23%)
Mar 23, 2021 61.38 61.39 60.67 60.85 18,768 -0.62(-1.01%)
Mar 22, 2021 61.27 61.63 61.22 61.47 15,566 +0.18(+0.29%)
Mar 19, 2021 61.11 61.57 60.91 61.29 20,701 +0.04(+0.06%)
Mar 18, 2021 61.70 62.08 61.14 61.26 33,036 -0.52(-0.84%)
Mar 17, 2021 61.49 61.92 61.43 61.78 15,990 +0.09(+0.15%)
Mar 16, 2021 62.13 62.13 61.65 61.68 53,452 -0.47(-0.76%)
Mar 15, 2021 61.63 62.16 61.38 62.16 27,118 +0.66(+1.07%)
Mar 12, 2021 60.97 61.50 60.97 61.50 23,613 +0.33(+0.55%)
Mar 11, 2021 60.90 61.40 60.88 61.17 73,483 +0.56(+0.93%)
Mar 10, 2021 60.33 60.85 60.33 60.60 32,943 +0.53(+0.88%)
Mar 09, 2021 60.18 60.58 60.07 60.07 61,276 +0.41(+0.68%)
Mar 08, 2021 59.59 60.43 59.54 59.67 26,219 +0.16(+0.26%)
Mar 05, 2021 58.81 59.55 57.71 59.51 22,882 +1.31(+2.24%)
Mar 04, 2021 59.34 59.34 57.56 58.20 55,206 -1.09(-1.84%)
Mar 03, 2021 59.95 59.95 59.29 59.29 57,722 -0.70(-1.17%)
Mar 02, 2021 60.38 60.38 59.90 60.00 88,426 -0.33(-0.55%)
Mar 01, 2021 60.00 60.65 59.63 60.33 34,900 +1.37(+2.33%)
Feb 26, 2021 59.39 59.65 58.74 58.96 45,224 -0.36(-0.61%)
Feb 25, 2021 60.46 60.65 59.10 59.32 32,543 -1.35(-2.23%)
Feb 24, 2021 59.94 60.77 59.75 60.68 79,114 +0.69(+1.16%)
Feb 23, 2021 59.37 60.10 59.23 59.98 20,714 +0.04(+0.07%)
Feb 22, 2021 60.01 60.28 59.94 59.94 17,753 -0.44(-0.72%)
Feb 19, 2021 60.41 60.60 60.38 60.38 93,147 +0.21(+0.35%)
Feb 18, 2021 60.22 60.31 59.84 60.17 22,460 -0.27(-0.44%)
Feb 17, 2021 60.18 60.45 60.01 60.43 49,024 -0.12(-0.20%)
Feb 16, 2021 60.86 60.95 60.48 60.55 36,485 -0.18(-0.29%)
Feb 12, 2021 60.27 60.78 60.27 60.73 20,075 +0.39(+0.64%)
Feb 11, 2021 60.29 60.48 59.95 60.34 70,303 +0.15(+0.25%)
Feb 10, 2021 60.41 60.48 59.95 60.19 22,285 -0.01(-0.02%)
Feb 09, 2021 59.99 60.30 59.86 60.20 25,403 +0.13(+0.22%)
Feb 08, 2021 59.83 60.12 59.83 60.07 63,816 +0.54(+0.91%)
Feb 05, 2021 59.64 59.64 59.41 59.53 37,475 +0.39(+0.67%)
Feb 04, 2021 58.66 59.19 58.66 59.14 36,012 +0.58(+1.00%)
Feb 03, 2021 58.67 58.68 58.33 58.56 48,609 -0.09(-0.16%)
Feb 02, 2021 58.17 58.84 58.17 58.65 40,637 +0.82(+1.43%)
Feb 01, 2021 57.44 57.92 57.20 57.82 23,326 +0.89(+1.56%)
Jan 29, 2021 57.77 57.84 56.70 56.94 38,879 -0.97(-1.68%)
Jan 28, 2021 57.74 58.35 57.72 57.91 335,685 +0.49(+0.85%)
Jan 27, 2021 57.92 58.24 57.38 57.42 23,468 -1.50(-2.55%)
Jan 26, 2021 59.40 59.40 58.91 58.92 28,707 -0.33(-0.56%)
Jan 25, 2021 59.19 59.55 58.80 59.25 37,321 -0.02(-0.03%)
Jan 22, 2021 59.19 59.39 59.00 59.27 40,499 -0.27(-0.45%)
Jan 21, 2021 59.81 59.81 59.43 59.54 118,079 -0.20(-0.34%)
Jan 20, 2021 59.53 59.75 59.38 59.74 49,674 +0.44(+0.73%)
Jan 19, 2021 59.72 59.72 59.16 59.31 63,388 +0.37(+0.63%)
Jan 15, 2021 58.98 59.12 58.58 58.94 58,859 -0.39(-0.66%)
Jan 14, 2021 59.25 59.60 59.25 59.32 41,097 +0.04(+0.06%)
Jan 13, 2021 59.48 59.50 59.24 59.29 35,177 -0.27(-0.45%)
Jan 12, 2021 59.38 59.64 59.28 59.56 63,468 +0.28(+0.47%)
Jan 11, 2021 58.91 59.46 58.91 59.28 22,730 -0.09(-0.16%)
Jan 08, 2021 59.41 59.51 58.78 59.37 28,512 +0.22(+0.38%)
Jan 07, 2021 58.91 59.27 58.85 59.15 40,652 +0.70(+1.19%)
Jan 06, 2021 57.38 58.83 57.38 58.45 26,156 +1.15(+2.01%)
Jan 05, 2021 56.73 57.42 56.73 57.30 146,382 +0.43(+0.75%)
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.