Skip to main content

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

69.16 +0.75 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.39 59.65 58.74 58.96 45,225 -0.36(-0.61%)
Feb 25, 2021 60.46 60.65 59.10 59.32 32,544 -1.35(-2.23%)
Feb 24, 2021 59.94 60.77 59.75 60.67 79,115 +0.69(+1.16%)
Feb 23, 2021 59.37 60.10 59.23 59.98 20,715 +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 93,149 +0.21(+0.35%)
Feb 18, 2021 60.22 60.31 59.84 60.16 22,460 -0.27(-0.44%)
Feb 17, 2021 60.18 60.45 60.01 60.43 49,025 -0.12(-0.20%)
Feb 16, 2021 60.86 60.95 60.48 60.55 36,486 -0.18(-0.29%)
Feb 12, 2021 60.27 60.78 60.27 60.73 20,076 +0.39(+0.64%)
Feb 11, 2021 60.28 60.48 59.95 60.34 70,304 +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 25,404 +0.13(+0.22%)
Feb 08, 2021 59.83 60.12 59.83 60.07 63,817 +0.54(+0.91%)
Feb 05, 2021 59.64 59.64 59.41 59.53 37,476 +0.39(+0.67%)
Feb 04, 2021 58.66 59.18 58.66 59.14 36,013 +0.58(+1.00%)
Feb 03, 2021 58.67 58.67 58.33 58.55 48,610 -0.09(-0.16%)
Feb 02, 2021 58.17 58.84 58.17 58.65 40,637 +0.82(+1.43%)
Feb 01, 2021 57.43 57.92 57.20 57.82 23,327 +0.89(+1.56%)
Jan 29, 2021 57.77 57.84 56.70 56.93 38,880 -0.97(-1.68%)
Jan 28, 2021 57.74 58.35 57.72 57.91 335,692 +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 28,708 -0.33(-0.56%)
Jan 25, 2021 59.19 59.55 58.80 59.25 37,322 -0.02(-0.03%)
Jan 22, 2021 59.18 59.39 59.00 59.27 40,500 -0.27(-0.45%)
Jan 21, 2021 59.81 59.81 59.42 59.54 118,081 -0.20(-0.34%)
Jan 20, 2021 59.53 59.75 59.37 59.74 49,675 +0.44(+0.73%)
Jan 19, 2021 59.72 59.72 59.16 59.30 63,389 +0.37(+0.63%)
Jan 15, 2021 58.98 59.12 58.58 58.93 58,861 -0.39(-0.66%)
Jan 14, 2021 59.25 59.60 59.25 59.32 41,098 +0.04(+0.06%)
Jan 13, 2021 59.48 59.50 59.24 59.29 35,178 -0.27(-0.45%)
Jan 12, 2021 59.38 59.64 59.28 59.55 63,469 +0.28(+0.47%)
Jan 11, 2021 58.91 59.45 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 40,653 +0.70(+1.19%)
Jan 06, 2021 57.38 58.83 57.38 58.45 26,157 +1.15(+2.01%)
Jan 05, 2021 56.73 57.42 56.73 57.29 146,385 +0.43(+0.75%)
Jan 04, 2021 57.91 57.91 56.44 56.87 33,904 -0.89(-1.54%)
Dec 31, 2020 57.76 57.76 57.76 19,807 +0.39(+0.68%)
Dec 30, 2020 57.21 57.51 57.21 57.37 19,807 +0.32(+0.57%)
Dec 29, 2020 57.42 57.42 56.87 57.04 21,716 -0.29(-0.50%)
Dec 28, 2020 57.67 57.67 57.29 57.33 27,789 +0.04(+0.07%)
Dec 24, 2020 57.23 57.32 57.06 57.29 9,612 +0.08(+0.13%)
Dec 23, 2020 57.08 57.39 57.08 57.22 21,461 +0.25(+0.44%)
Dec 22, 2020 57.07 57.08 56.88 56.97 33,837 -0.03(-0.06%)
Dec 21, 2020 56.65 57.05 56.20 57.00 36,947 -0.31(-0.55%)
Dec 18, 2020 57.40 57.41 56.97 57.31 34,021 +0.04(+0.06%)
Dec 17, 2020 56.92 57.29 56.92 57.28 20,401 +0.45(+0.80%)
Dec 16, 2020 56.91 56.93 56.66 56.82 21,797 -0.01(-0.01%)
Dec 15, 2020 56.45 56.89 56.39 56.83 20,899 +0.70(+1.25%)
Dec 14, 2020 56.50 56.98 56.13 56.13 29,119 -0.14(-0.25%)
Dec 11, 2020 56.22 56.41 55.95 56.27 19,810 -0.14(-0.25%)
Dec 10, 2020 56.23 56.43 56.08 56.40 26,978 -0.08(-0.14%)
Dec 09, 2020 56.87 56.87 56.20 56.48 20,643 -0.20(-0.35%)
Dec 08, 2020 56.24 56.69 56.24 56.68 26,005 +0.18(+0.31%)
Dec 07, 2020 56.62 56.62 56.33 56.51 26,545 -0.12(-0.21%)
Dec 04, 2020 56.06 56.63 56.06 56.63 19,269 +0.71(+1.27%)
Dec 03, 2020 56.01 56.21 55.91 55.91 32,866 +0.03(+0.05%)
Dec 02, 2020 55.92 55.92 55.66 55.89 19,074 -0.13(-0.23%)
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.