Skip to main content

Victory US Largecap HI Div Vol Wtd ETF (NQ: CDL )

60.62 +0.26 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.50 41.50 41.01 41.14 19,159 -0.32(-0.76%)
Oct 30, 2019 41.70 41.70 41.28 41.45 20,873 -0.23(-0.54%)
Oct 29, 2019 41.54 41.71 41.47 41.68 19,445 +0.10(+0.25%)
Oct 28, 2019 41.47 41.72 41.47 41.58 22,212 +0.12(+0.28%)
Oct 25, 2019 41.32 41.51 41.28 41.46 9,132 +0.24(+0.58%)
Oct 24, 2019 41.47 41.47 41.09 41.22 18,364 -0.16(-0.39%)
Oct 23, 2019 41.06 41.38 41.06 41.38 15,228 +0.11(+0.27%)
Oct 22, 2019 41.06 41.36 40.91 41.27 13,999 +0.30(+0.72%)
Oct 21, 2019 40.69 40.98 40.69 40.97 33,976 +0.34(+0.83%)
Oct 18, 2019 40.27 40.67 40.27 40.63 16,157 +0.23(+0.56%)
Oct 17, 2019 40.36 40.57 40.34 40.41 37,861 +0.09(+0.22%)
Oct 16, 2019 40.54 40.59 40.32 40.32 12,757 -0.21(-0.53%)
Oct 15, 2019 40.38 40.68 40.24 40.53 14,171 +0.35(+0.87%)
Oct 14, 2019 40.32 40.32 40.10 40.19 11,735 -0.44(-1.08%)
Oct 11, 2019 40.23 40.64 40.23 40.62 43,726 +0.93(+2.35%)
Oct 10, 2019 39.40 39.83 39.40 39.69 22,738 +0.24(+0.60%)
Oct 09, 2019 39.42 39.49 39.25 39.46 9,059 +0.31(+0.79%)
Oct 08, 2019 39.65 39.65 39.15 39.15 23,067 -0.69(-1.72%)
Oct 07, 2019 39.91 40.16 39.84 39.84 15,127 -0.19(-0.48%)
Oct 04, 2019 39.55 40.03 39.55 40.03 6,699 +0.47(+1.20%)
Oct 03, 2019 39.36 39.55 39.04 39.55 28,504 +0.09(+0.22%)
Oct 02, 2019 39.92 39.92 39.30 39.47 24,118 -0.79(-1.96%)
Oct 01, 2019 40.91 40.91 40.21 40.26 21,670 -0.60(-1.47%)
Sep 30, 2019 40.93 40.95 40.85 40.86 24,693 +0.12(+0.31%)
Sep 27, 2019 40.79 40.97 40.65 40.73 15,280 +0.01(+0.04%)
Sep 26, 2019 40.73 40.78 40.56 40.72 13,348 -0.09(-0.23%)
Sep 25, 2019 40.61 40.81 40.49 40.81 28,166 +0.37(+0.93%)
Sep 24, 2019 40.97 40.97 40.43 40.44 17,760 -0.31(-0.77%)
Sep 23, 2019 40.70 40.85 40.63 40.75 12,800 -0.03(-0.06%)
Sep 20, 2019 40.92 40.98 40.78 40.78 10,108 -0.01(-0.03%)
Sep 19, 2019 40.90 41.00 40.79 40.79 15,796 -0.07(-0.18%)
Sep 18, 2019 40.95 40.95 40.69 40.86 16,458 -0.00(-0.01%)
Sep 17, 2019 40.93 40.93 40.72 40.87 15,250 +0.01(+0.02%)
Sep 16, 2019 40.96 40.96 40.78 40.86 26,680 -0.14(-0.33%)
Sep 13, 2019 41.09 41.14 40.94 40.99 16,573 -0.01(-0.02%)
Sep 12, 2019 41.10 41.10 40.85 41.00 39,700 +0.07(+0.17%)
Sep 11, 2019 40.58 40.95 40.58 40.93 24,945 +0.40(+0.98%)
Sep 10, 2019 40.14 40.54 40.14 40.54 18,201 +0.34(+0.85%)
Sep 09, 2019 39.99 40.22 39.99 40.20 9,853 +0.34(+0.86%)
Sep 06, 2019 39.93 39.97 39.82 39.85 47,494 +0.05(+0.13%)
Sep 05, 2019 39.74 39.95 39.74 39.80 19,351 +0.45(+1.13%)
Sep 04, 2019 39.34 39.40 39.23 39.36 47,977 +0.41(+1.05%)
Sep 03, 2019 38.86 38.96 38.73 38.95 9,742 -0.24(-0.61%)
Aug 30, 2019 39.26 39.30 39.09 39.18 11,313 +0.20(+0.51%)
Aug 29, 2019 38.75 39.05 38.75 38.99 17,643 +0.42(+1.09%)
Aug 28, 2019 38.13 38.60 38.13 38.57 20,630 +0.28(+0.73%)
Aug 27, 2019 38.66 38.66 38.20 38.29 12,636 -0.12(-0.31%)
Aug 26, 2019 38.56 38.56 38.26 38.40 19,665 +0.41(+1.07%)
Aug 23, 2019 38.87 39.01 38.00 38.00 29,463 -1.17(-2.99%)
Aug 22, 2019 39.04 39.17 38.85 39.17 15,993 +0.15(+0.38%)
Aug 21, 2019 39.02 39.02 38.90 39.02 9,978 +0.33(+0.84%)
Aug 20, 2019 38.96 38.96 38.69 38.69 10,355 -0.45(-1.15%)
Aug 19, 2019 39.07 39.14 38.98 39.14 6,316 +0.50(+1.30%)
Aug 16, 2019 38.26 38.68 38.26 38.64 10,842 +0.48(+1.26%)
Aug 15, 2019 37.99 38.21 37.83 38.16 21,059 +0.08(+0.20%)
Aug 14, 2019 38.52 38.52 38.05 38.08 17,083 -0.97(-2.50%)
Aug 13, 2019 38.69 39.22 38.64 39.06 17,081 +0.35(+0.91%)
Aug 12, 2019 39.03 39.03 38.60 38.70 12,974 -0.44(-1.13%)
Aug 09, 2019 39.36 39.36 38.94 39.15 23,250 -0.27(-0.69%)
Aug 08, 2019 38.98 39.42 38.95 39.42 19,955 +0.63(+1.62%)
Aug 07, 2019 38.48 38.84 38.30 38.79 19,559 -0.10(-0.25%)
Aug 06, 2019 38.63 38.92 38.36 38.89 15,574 +0.26(+0.68%)
Aug 05, 2019 39.18 39.18 38.22 38.62 125,824 -1.01(-2.56%)
Aug 02, 2019 39.58 39.64 39.43 39.64 6,609 -0.14(-0.35%)
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.