Skip to main content

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

60.36 -0.33 (-0.54%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 55.78 56.20 55.62 56.20 15,608 -0.19(-0.34%)
Feb 25, 2022 54.80 56.44 55.64 56.39 12,744 +1.76(+3.23%)
Feb 24, 2022 53.99 54.62 53.56 54.62 201,983 -0.46(-0.83%)
Feb 23, 2022 56.18 56.18 55.08 55.08 13,103 -0.74(-1.33%)
Feb 22, 2022 56.27 56.27 55.49 55.83 11,261 -0.24(-0.43%)
Feb 18, 2022 56.07 0 -0.09(-0.16%)
Feb 17, 2022 56.38 56.43 56.09 56.15 7,447 -0.34(-0.61%)
Feb 16, 2022 56.14 56.69 56.14 56.50 17,174 +0.21(+0.37%)
Feb 15, 2022 56.09 56.56 56.09 56.29 10,764 +0.36(+0.64%)
Feb 14, 2022 56.53 56.53 55.48 55.93 7,138 -0.52(-0.93%)
Feb 11, 2022 56.49 56.95 56.24 56.45 11,891 -0.06(-0.11%)
Feb 10, 2022 57.11 57.44 56.35 56.52 17,493 -0.82(-1.43%)
Feb 09, 2022 57.38 57.47 57.32 57.34 19,115 +0.31(+0.54%)
Feb 08, 2022 56.81 57.12 56.81 57.03 63,988 +0.09(+0.15%)
Feb 07, 2022 56.48 56.94 56.32 56.94 10,889 +0.26(+0.45%)
Feb 04, 2022 56.68 56.99 56.27 56.68 20,351 -0.14(-0.24%)
Feb 03, 2022 57.00 56.82 56.82 31,385 -0.37(-0.64%)
Feb 02, 2022 56.63 57.25 56.59 57.19 32,113 +0.56(+0.99%)
Feb 01, 2022 56.67 56.73 56.19 56.63 41,909 +0.67(+1.20%)
Jan 28, 2022 55.60 55.96 55.17 55.96 39,992 +0.34(+0.61%)
Jan 27, 2022 55.66 56.58 55.38 55.62 10,199 +0.19(+0.33%)
Jan 26, 2022 55.74 56.11 54.96 55.43 13,227 +0.01(+0.02%)
Jan 25, 2022 55.00 55.53 54.69 55.42 16,950 +0.01(+0.02%)
Jan 24, 2022 55.12 55.47 53.51 55.42 50,451 -0.16(-0.29%)
Jan 21, 2022 55.94 56.08 55.41 55.58 14,901 -0.47(-0.84%)
Jan 20, 2022 56.68 57.03 55.97 56.05 13,201 -0.63(-1.10%)
Jan 19, 2022 57.18 57.19 56.67 56.67 19,910 -0.53(-0.93%)
Jan 18, 2022 57.77 57.77 56.89 57.21 36,374 -0.55(-0.95%)
Jan 14, 2022 57.76 0 +0.02(+0.03%)
Jan 13, 2022 57.63 57.99 57.58 57.74 37,106 +0.16(+0.27%)
Jan 12, 2022 57.61 57.61 57.31 57.59 47,607 +0.16(+0.28%)
Jan 11, 2022 57.20 57.43 56.89 57.42 35,245 +0.28(+0.49%)
Jan 10, 2022 57.12 57.20 57.02 57.14 6,283 -0.40(-0.69%)
Jan 07, 2022 56.85 57.65 56.85 57.54 11,985 +0.58(+1.02%)
Jan 06, 2022 57.02 57.17 56.72 56.96 8,992 +0.16(+0.28%)
Jan 05, 2022 56.98 57.41 56.80 56.80 23,677 -0.14(-0.25%)
Jan 04, 2022 56.88 57.12 56.88 56.94 4,350 +0.74(+1.32%)
Jan 03, 2022 56.04 56.20 55.89 56.20 76,779 +0.03(+0.05%)
Dec 31, 2021 56.06 56.17 55.94 56.17 4,047 +0.17(+0.31%)
Dec 30, 2021 56.01 56.25 56.00 56.00 7,748 -0.10(-0.17%)
Dec 29, 2021 55.99 56.09 55.95 56.09 104,248 +0.20(+0.37%)
Dec 28, 2021 55.47 55.94 55.47 55.89 4,858 +0.40(+0.73%)
Dec 27, 2021 55.04 55.49 55.02 55.49 5,220 +0.23(+0.42%)
Dec 23, 2021 54.84 55.26 54.84 55.26 10,753 +0.51(+0.93%)
Dec 22, 2021 54.43 54.75 54.43 54.75 2,441 +0.27(+0.50%)
Dec 21, 2021 54.54 54.70 54.42 54.47 7,860 +0.35(+0.64%)
Dec 20, 2021 54.15 54.15 53.62 54.13 19,647 -0.84(-1.54%)
Dec 17, 2021 55.13 55.17 54.87 54.97 5,705 -0.51(-0.93%)
Dec 16, 2021 55.20 55.70 55.20 55.49 9,885 +0.64(+1.17%)
Dec 15, 2021 54.27 54.90 54.27 54.84 12,209 +0.48(+0.89%)
Dec 14, 2021 54.07 54.49 54.07 54.36 5,039 +0.01(+0.01%)
Dec 13, 2021 54.26 54.44 54.14 54.35 3,459 +0.04(+0.07%)
Dec 10, 2021 54.25 54.33 54.23 54.31 4,079 +0.18(+0.34%)
Dec 09, 2021 53.93 54.26 53.93 54.13 2,746 -0.16(-0.29%)
Dec 08, 2021 54.19 54.49 54.07 54.28 5,023 +0.14(+0.25%)
Dec 07, 2021 53.97 54.42 53.97 54.15 4,348 +0.32(+0.59%)
Dec 06, 2021 53.41 54.13 53.41 53.83 4,925 +0.69(+1.29%)
Dec 03, 2021 53.14 53.14 52.81 53.14 6,581 +0.11(+0.20%)
Dec 02, 2021 52.02 53.18 52.02 53.03 8,424 +0.95(+1.82%)
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.