Skip to main content

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

68.41 -0.13 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.17 32.17 31.84 31.88 16,175 -0.02(-0.05%)
Mar 30, 2016 32.19 32.21 31.85 31.90 25,094 +0.12(+0.38%)
Mar 29, 2016 31.46 31.77 31.41 31.77 20,451 +0.28(+0.89%)
Mar 28, 2016 31.37 31.53 31.36 31.50 7,011 +0.16(+0.52%)
Mar 24, 2016 31.25 31.33 31.33 31.33 25,881 -0.16(-0.49%)
Mar 23, 2016 31.50 31.57 31.45 31.49 19,845 -0.24(-0.74%)
Mar 22, 2016 31.46 31.76 31.46 31.72 21,587 +0.05(+0.17%)
Mar 21, 2016 31.64 31.70 31.59 31.67 4,950 -0.02(-0.05%)
Mar 18, 2016 31.63 31.70 31.60 31.69 17,114 +0.13(+0.41%)
Mar 17, 2016 31.24 31.56 31.19 31.56 21,324 +0.26(+0.84%)
Mar 16, 2016 31.04 31.30 31.02 31.29 6,986 +0.28(+0.90%)
Mar 15, 2016 31.25 31.25 30.90 31.02 13,845 -0.20(-0.63%)
Mar 14, 2016 31.10 31.21 31.10 31.21 6,596 -0.02(-0.07%)
Mar 11, 2016 30.90 31.24 30.90 31.24 6,591 +0.58(+1.90%)
Mar 10, 2016 30.88 30.88 30.43 30.65 29,594 -0.04(-0.12%)
Mar 09, 2016 30.70 30.73 30.64 30.69 5,049 +0.13(+0.44%)
Mar 08, 2016 30.70 30.73 30.56 30.56 13,157 -0.41(-1.31%)
Mar 07, 2016 30.90 31.04 30.90 30.96 12,126 -0.03(-0.09%)
Mar 04, 2016 30.82 30.95 30.82 30.99 10,466 +0.13(+0.42%)
Mar 03, 2016 30.73 30.86 30.52 30.86 8,730 +0.28(+0.90%)
Mar 02, 2016 30.40 30.59 30.40 30.59 20,108 +0.14(+0.46%)
Mar 01, 2016 30.23 30.50 30.05 30.44 13,493 +0.54(+1.80%)
Feb 29, 2016 30.36 30.36 29.91 29.91 33,854 -0.18(-0.61%)
Feb 26, 2016 30.19 30.26 30.09 30.09 18,835 +0.00(+0.00%)
Feb 25, 2016 29.83 30.09 29.81 30.09 16,514 +0.34(+1.14%)
Feb 24, 2016 29.31 29.75 29.20 29.75 15,797 +0.15(+0.50%)
Feb 23, 2016 29.82 29.82 29.58 29.60 14,628 -0.20(-0.67%)
Feb 22, 2016 29.80 29.89 29.76 29.80 4,868 +0.37(+1.27%)
Feb 19, 2016 29.25 29.43 29.25 29.43 18,164 -0.05(-0.17%)
Feb 18, 2016 29.56 29.56 29.42 29.48 20,137 -0.05(-0.16%)
Feb 17, 2016 29.37 29.54 29.28 29.52 19,387 +0.47(+1.62%)
Feb 16, 2016 28.91 29.06 28.71 29.05 6,722 +0.56(+1.95%)
Feb 12, 2016 28.25 28.50 28.50 28.50 31,863 +0.56(+1.99%)
Feb 11, 2016 27.96 28.05 27.82 27.94 12,457 -0.45(-1.59%)
Feb 10, 2016 28.59 28.65 28.38 28.39 9,016 +0.06(+0.23%)
Feb 09, 2016 28.11 28.50 28.11 28.33 7,504 +0.09(+0.33%)
Feb 08, 2016 28.31 28.41 27.94 28.24 15,324 -0.50(-1.75%)
Feb 05, 2016 29.04 29.14 28.71 28.74 8,653 -0.48(-1.64%)
Feb 04, 2016 28.89 29.31 28.89 29.22 6,870 +0.23(+0.78%)
Feb 03, 2016 29.01 29.04 28.62 28.99 14,780 +0.04(+0.14%)
Feb 02, 2016 29.38 29.38 28.87 28.95 13,922 -0.60(-2.04%)
Feb 01, 2016 29.12 29.56 29.12 29.56 87,858 +0.16(+0.56%)
Jan 29, 2016 29.04 29.39 28.98 29.39 12,740 +0.76(+2.66%)
Jan 28, 2016 28.81 28.81 28.44 28.63 17,113 +0.00(+0.01%)
Jan 27, 2016 28.82 29.11 28.46 28.63 18,132 -0.20(-0.68%)
Jan 26, 2016 28.53 28.84 28.53 28.82 16,212 +0.46(+1.61%)
Jan 25, 2016 28.64 28.70 28.37 28.37 22,453 -0.48(-1.66%)
Jan 22, 2016 28.59 28.88 28.59 28.84 21,379 +0.44(+1.56%)
Jan 21, 2016 28.35 28.58 28.18 28.40 25,696 +0.10(+0.35%)
Jan 20, 2016 28.08 28.46 27.55 28.30 55,014 -0.28(-0.96%)
Jan 19, 2016 28.92 28.57 28.28 28.58 31,236 +0.01(+0.04%)
Jan 15, 2016 28.61 28.57 28.57 28.57 26,687 -0.47(-1.63%)
Jan 14, 2016 28.70 29.16 28.52 29.04 24,820 +0.31(+1.08%)
Jan 13, 2016 29.55 29.55 28.65 28.73 21,630 -0.72(-2.46%)
Jan 12, 2016 29.52 29.52 29.10 29.45 14,880 +0.23(+0.77%)
Jan 11, 2016 29.51 29.51 28.96 29.23 15,994 -0.10(-0.33%)
Jan 08, 2016 29.67 29.70 29.28 29.32 34,081 -0.35(-1.17%)
Jan 07, 2016 29.60 29.86 29.54 29.67 14,869 -0.55(-1.81%)
Jan 06, 2016 30.47 30.47 30.19 30.22 15,940 -0.47(-1.53%)
Jan 05, 2016 30.82 30.82 30.54 30.69 21,726 +0.12(+0.39%)
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.