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 (%)
Mar 31, 2020 31.13 31.18 30.49 30.49 189,554 -0.59(-1.91%)
Mar 30, 2020 30.59 31.20 30.12 31.08 39,207 +0.76(+2.51%)
Mar 27, 2020 30.09 31.00 29.89 30.32 58,663 -0.82(-2.62%)
Mar 26, 2020 29.31 31.14 29.31 31.14 42,005 +2.10(+7.23%)
Mar 25, 2020 28.65 30.20 27.89 29.04 80,841 +0.60(+2.10%)
Mar 24, 2020 27.11 28.44 27.04 28.44 34,003 +2.56(+9.90%)
Mar 23, 2020 27.04 27.04 25.42 25.88 105,822 -1.46(-5.34%)
Mar 20, 2020 28.77 28.99 27.13 27.34 50,233 -1.31(-4.57%)
Mar 19, 2020 28.42 29.44 27.54 28.65 87,064 +0.05(+0.17%)
Mar 18, 2020 28.62 29.61 27.49 28.60 73,063 -2.11(-6.87%)
Mar 17, 2020 29.29 30.76 28.82 30.71 108,667 +1.77(+6.13%)
Mar 16, 2020 27.74 30.80 27.74 28.94 223,319 -3.25(-10.10%)
Mar 13, 2020 31.90 32.59 30.05 32.19 179,222 +2.08(+6.91%)
Mar 12, 2020 30.01 31.74 29.55 30.11 2,242,789 -3.33(-9.96%)
Mar 11, 2020 34.43 34.43 32.97 33.44 70,158 -1.79(-5.08%)
Mar 10, 2020 35.25 35.31 33.37 35.23 52,790 +1.34(+3.94%)
Mar 09, 2020 34.60 37.48 33.59 33.90 182,058 -3.58(-9.55%)
Mar 06, 2020 36.88 37.66 36.69 37.47 40,000 -0.76(-1.99%)
Mar 05, 2020 38.60 38.87 37.91 38.23 81,698 -1.34(-3.38%)
Mar 04, 2020 38.84 39.57 38.46 39.57 85,750 +1.28(+3.35%)
Mar 03, 2020 39.32 39.86 38.05 38.29 165,947 -0.87(-2.22%)
Mar 02, 2020 37.74 39.18 37.37 39.16 1,000,664 +1.75(+4.67%)
Feb 28, 2020 37.31 37.68 36.69 37.41 180,641 -1.03(-2.67%)
Feb 27, 2020 39.33 39.87 38.44 38.44 119,528 -1.62(-4.05%)
Feb 26, 2020 40.78 40.96 40.06 40.06 38,834 -0.47(-1.16%)
Feb 25, 2020 42.04 42.04 40.38 40.53 60,837 -1.34(-3.19%)
Feb 24, 2020 42.25 42.25 41.77 41.86 19,824 -1.19(-2.76%)
Feb 21, 2020 43.25 43.25 42.92 43.05 25,275 -0.36(-0.84%)
Feb 20, 2020 43.22 43.51 43.12 43.42 61,515 +0.10(+0.24%)
Feb 19, 2020 43.32 43.34 43.20 43.31 16,314 +0.12(+0.28%)
Feb 18, 2020 43.29 43.33 42.99 43.19 43,621 -0.21(-0.48%)
Feb 14, 2020 43.52 43.52 43.29 43.40 19,246 -0.12(-0.27%)
Feb 13, 2020 43.49 43.58 43.38 43.52 16,896 -0.12(-0.26%)
Feb 12, 2020 43.63 43.79 43.56 43.63 47,006 +0.18(+0.41%)
Feb 11, 2020 43.44 43.59 43.35 43.46 32,361 +0.29(+0.66%)
Feb 10, 2020 43.05 43.17 42.95 43.17 16,907 +0.11(+0.27%)
Feb 07, 2020 43.35 43.35 42.99 43.06 19,743 -0.37(-0.84%)
Feb 06, 2020 43.60 43.62 43.41 43.42 139,400 -0.09(-0.20%)
Feb 05, 2020 43.19 43.51 43.19 43.51 38,521 +0.81(+1.89%)
Feb 04, 2020 42.76 42.97 42.70 42.70 17,065 +0.41(+0.97%)
Feb 03, 2020 42.21 42.57 42.21 42.29 26,516 +0.17(+0.40%)
Jan 31, 2020 42.72 42.72 41.96 42.12 19,743 -0.75(-1.74%)
Jan 30, 2020 42.49 42.87 42.23 42.87 123,570 +0.14(+0.33%)
Jan 29, 2020 42.92 43.05 42.73 42.73 76,958 -0.14(-0.32%)
Jan 28, 2020 42.65 42.98 42.61 42.87 80,566 +0.31(+0.74%)
Jan 27, 2020 42.54 42.74 42.54 42.55 18,315 -0.67(-1.54%)
Jan 24, 2020 43.81 43.81 43.05 43.22 18,814 -0.49(-1.13%)
Jan 23, 2020 43.53 43.72 43.20 43.72 69,689 +0.13(+0.30%)
Jan 22, 2020 43.67 43.75 43.58 43.59 17,426 -0.01(-0.02%)
Jan 21, 2020 43.82 43.82 43.55 43.59 211,776 -0.29(-0.67%)
Jan 17, 2020 43.92 43.92 43.78 43.89 21,369 +0.14(+0.32%)
Jan 16, 2020 43.63 43.75 43.62 43.75 31,838 +0.40(+0.91%)
Jan 15, 2020 43.46 43.56 43.30 43.35 16,587 -0.04(-0.09%)
Jan 14, 2020 43.39 43.50 43.28 43.39 85,070 +0.06(+0.13%)
Jan 13, 2020 43.09 43.36 43.09 43.34 6,551 +0.28(+0.65%)
Jan 10, 2020 43.23 43.32 43.06 43.06 33,448 -0.15(-0.34%)
Jan 09, 2020 43.26 43.26 43.04 43.20 89,013 +0.10(+0.23%)
Jan 08, 2020 43.09 43.27 42.91 43.11 105,099 +0.05(+0.12%)
Jan 07, 2020 43.11 43.11 42.87 43.05 11,515 -0.10(-0.23%)
Jan 06, 2020 43.07 43.18 42.92 43.15 19,956 -0.05(-0.13%)
Jan 03, 2020 43.08 43.27 43.08 43.21 16,495 -0.27(-0.63%)
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.