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 (%)
May 31, 2016 28.47 28.47 28.35 28.37 16,688 -0.05(-0.17%)
May 27, 2016 28.50 28.42 28.42 28.42 7,789 +0.12(+0.44%)
May 26, 2016 28.45 28.45 28.22 28.30 2,575 +0.07(+0.26%)
May 25, 2016 28.26 28.26 28.07 28.22 2,419 +0.26(+0.94%)
May 24, 2016 27.90 28.00 27.90 27.96 2,090 +0.17(+0.60%)
May 23, 2016 27.94 27.94 27.79 27.79 919 -0.00(-0.01%)
May 20, 2016 27.78 27.86 27.64 27.80 71,921 +0.28(+1.02%)
May 19, 2016 27.47 27.52 27.47 27.52 1,304 -0.05(-0.18%)
May 18, 2016 27.68 27.88 27.57 27.57 3,896 -0.12(-0.45%)
May 17, 2016 27.98 27.98 27.69 27.69 1,269 -0.31(-1.10%)
May 16, 2016 27.86 28.03 27.86 28.00 5,151 +0.24(+0.86%)
May 13, 2016 28.04 28.04 27.76 27.76 3,442 -0.36(-1.28%)
May 12, 2016 28.00 28.12 28.00 28.12 578 +0.09(+0.33%)
May 11, 2016 28.12 28.12 28.03 28.03 1,046 -0.14(-0.49%)
May 10, 2016 28.09 28.18 28.04 28.17 5,812 +0.16(+0.57%)
May 09, 2016 28.01 28.01 28.01 28.01 342 +0.18(+0.65%)
May 06, 2016 27.81 27.83 27.81 27.83 1,011 -0.05(-0.16%)
May 05, 2016 27.95 27.95 27.86 27.87 3,064 -0.15(-0.54%)
May 04, 2016 27.95 28.04 27.94 28.02 2,059 -0.05(-0.16%)
May 03, 2016 28.01 28.07 28.01 28.07 867 -0.25(-0.90%)
May 02, 2016 28.23 28.34 28.23 28.32 7,419 +0.36(+1.29%)
Apr 29, 2016 28.02 28.07 27.95 27.96 3,811 -0.32(-1.13%)
Apr 28, 2016 28.44 28.54 28.24 28.28 20,273 -0.30(-1.04%)
Apr 27, 2016 28.43 28.59 28.36 28.58 10,542 +0.29(+1.02%)
Apr 26, 2016 28.26 28.33 28.22 28.29 19,678 +0.18(+0.65%)
Apr 25, 2016 28.01 28.12 28.01 28.11 3,065 -0.05(-0.16%)
Apr 22, 2016 28.14 28.24 28.11 28.15 7,346 +0.17(+0.60%)
Apr 21, 2016 28.15 28.15 27.98 27.98 7,109 -0.35(-1.22%)
Apr 20, 2016 28.35 28.44 28.33 28.33 6,890 -0.03(-0.11%)
Apr 19, 2016 28.29 28.37 28.29 28.36 1,282 +0.10(+0.36%)
Apr 18, 2016 28.24 28.26 28.11 28.26 9,251 +0.16(+0.56%)
Apr 15, 2016 28.02 28.10 28.02 28.10 8,066 +0.05(+0.18%)
Apr 14, 2016 28.17 28.17 28.04 28.05 30,447 -0.04(-0.16%)
Apr 13, 2016 28.01 28.11 28.01 28.09 2,952 +0.21(+0.76%)
Apr 12, 2016 27.82 27.88 27.66 27.88 1,318 +0.15(+0.52%)
Apr 11, 2016 27.81 27.81 27.74 27.74 1,842 +0.06(+0.23%)
Apr 08, 2016 27.80 27.88 27.66 27.67 10,826 +0.04(+0.16%)
Apr 07, 2016 27.83 27.88 27.63 27.63 3,650 -0.29(-1.04%)
Apr 06, 2016 27.75 27.92 27.72 27.92 4,400 +0.08(+0.28%)
Apr 05, 2016 27.91 27.91 27.84 27.84 1,737 -0.32(-1.14%)
Apr 04, 2016 28.27 28.27 28.16 28.17 3,172 -0.17(-0.60%)
Apr 01, 2016 28.04 28.33 28.04 28.33 143,031 +0.11(+0.38%)
Mar 31, 2016 28.24 28.28 28.20 28.23 7,164 +0.00(+0.00%)
Mar 30, 2016 28.43 28.43 28.20 28.23 6,067 +0.04(+0.14%)
Mar 29, 2016 27.89 28.19 27.88 28.19 8,343 +0.23(+0.82%)
Mar 28, 2016 27.96 27.97 27.87 27.96 7,155 +0.18(+0.66%)
Mar 24, 2016 27.75 27.78 27.78 27.78 26,631 -0.17(-0.60%)
Mar 23, 2016 27.94 28.00 27.90 27.94 44,226 -0.14(-0.49%)
Mar 22, 2016 28.07 28.08 28.07 28.08 2,288 -0.06(-0.22%)
Mar 21, 2016 28.01 28.17 28.01 28.14 3,972 +0.02(+0.08%)
Mar 18, 2016 28.19 28.24 28.10 28.12 12,613 +0.06(+0.22%)
Mar 17, 2016 28.01 28.06 28.00 28.06 2,797 +0.22(+0.80%)
Mar 16, 2016 27.54 27.84 27.50 27.84 7,426 +0.24(+0.89%)
Mar 15, 2016 27.52 27.59 27.50 27.59 142,916 -0.01(-0.04%)
Mar 14, 2016 27.60 27.60 27.60 27.60 411 -0.05(-0.18%)
Mar 11, 2016 27.65 27.65 27.65 27.65 664 +0.36(+1.31%)
Mar 10, 2016 27.12 27.29 27.09 27.29 2,079 +0.03(+0.12%)
Mar 09, 2016 27.30 27.35 27.22 27.26 1,821 +0.11(+0.41%)
Mar 08, 2016 27.38 27.38 27.15 27.15 4,498 -0.02(-0.07%)
Mar 04, 2016 27.15 27.17 27.17 27.17 53 +0.22(+0.82%)
Mar 03, 2016 26.88 26.95 26.88 26.95 3,790 +0.20(+0.74%)
Mar 02, 2016 26.59 26.75 26.59 26.75 3,949 +0.03(+0.11%)
Mar 01, 2016 26.54 26.72 26.54 26.72 18,957 +0.25(+0.95%)
Feb 29, 2016 26.62 26.62 26.47 26.47 2,046 -0.04(-0.14%)
Feb 26, 2016 26.57 26.57 26.51 26.51 671 -0.09(-0.33%)
Feb 25, 2016 26.42 26.59 26.42 26.59 1,028 +0.18(+0.68%)
Feb 24, 2016 26.01 26.42 26.01 26.42 1,522 +0.10(+0.38%)
Feb 23, 2016 26.32 26.32 26.28 26.32 7,020 -0.16(-0.60%)
Feb 22, 2016 26.41 26.48 26.38 26.48 4,230 +0.34(+1.28%)
Feb 19, 2016 26.17 26.17 26.11 26.14 28,551 -0.07(-0.26%)
Feb 18, 2016 26.27 26.29 26.19 26.21 165,680 +0.04(+0.16%)
Feb 17, 2016 26.16 26.16 26.16 26.17 47,891 +0.36(+1.40%)
Feb 16, 2016 25.66 25.81 25.65 25.81 181,957 +0.40(+1.57%)
Feb 12, 2016 25.30 25.41 25.41 25.41 2,764 +0.34(+1.36%)
Feb 11, 2016 25.12 25.12 25.06 25.06 2,804 -0.48(-1.87%)
Feb 10, 2016 25.44 25.54 25.44 25.54 5,838 -0.06(-0.24%)
Feb 09, 2016 25.50 25.60 25.38 25.60 2,833 +0.11(+0.42%)
Feb 08, 2016 25.46 25.50 25.24 25.50 2,512 -0.15(-0.59%)
Feb 05, 2016 25.70 25.73 25.65 25.65 2,875 -0.12(-0.47%)
Feb 04, 2016 25.82 25.87 25.72 25.77 10,065 -0.09(-0.35%)
Feb 03, 2016 25.67 25.86 25.32 25.86 3,439 +0.36(+1.40%)
Feb 02, 2016 25.60 25.61 25.48 25.50 4,140 -0.28(-1.09%)
Feb 01, 2016 25.64 25.79 25.64 25.79 299,670 +0.60(+2.39%)
Jan 28, 2016 25.18 25.18 25.18 25.18 76 +0.14(+0.57%)
Jan 27, 2016 25.02 25.29 24.95 25.04 52,909 +0.05(+0.18%)
Jan 26, 2016 24.60 25.02 24.60 24.99 40,102 +0.05(+0.21%)
Jan 22, 2016 24.62 24.94 24.94 24.94 69 +0.39(+1.58%)
Jan 21, 2016 24.38 24.71 24.31 24.55 12,884 +0.16(+0.65%)
Jan 20, 2016 24.03 24.39 23.96 24.39 11,194 -0.37(-1.50%)
Jan 19, 2016 24.83 24.85 24.53 24.77 8,019 +0.10(+0.40%)
Jan 15, 2016 24.52 24.67 24.67 24.67 2,107 -0.35(-1.42%)
Jan 14, 2016 24.99 25.02 24.99 25.02 1,749 +0.32(+1.28%)
Jan 13, 2016 25.24 25.24 24.71 24.71 4,194 -0.21(-0.82%)
Jan 12, 2016 25.25 25.25 24.91 24.91 1,991 -0.20(-0.79%)
Jan 11, 2016 25.15 25.15 24.86 25.11 5,130 +0.13(+0.52%)
Jan 08, 2016 25.28 25.29 24.98 24.98 2,545 -0.21(-0.83%)
Jan 07, 2016 25.47 25.47 25.19 25.19 1,339 -0.50(-1.93%)
Jan 06, 2016 25.73 25.81 25.69 25.69 4,143 -0.28(-1.07%)
Jan 05, 2016 25.80 25.96 25.79 25.96 18,964 +0.10(+0.37%)
Jan 04, 2016 25.84 25.87 25.66 25.87 12,366 -0.27(-1.02%)
Dec 31, 2015 26.31 26.13 26.13 26.13 35,429 -0.36(-1.38%)
Dec 30, 2015 26.78 26.78 26.50 26.50 216,496 -0.10(-0.37%)
Dec 29, 2015 26.59 26.65 26.57 26.60 77,278 +0.21(+0.81%)
Dec 28, 2015 26.33 26.38 26.27 26.38 8,006 -0.04(-0.14%)
Dec 24, 2015 26.40 26.42 26.42 26.42 1,322 -0.06(-0.23%)
Dec 23, 2015 26.28 26.48 26.28 26.48 5,522 +0.42(+1.63%)
Dec 22, 2015 25.79 26.06 25.75 26.06 6,714 +0.38(+1.49%)
Dec 21, 2015 25.72 25.78 25.63 25.68 6,120 -0.02(-0.07%)
Dec 18, 2015 25.69 25.73 25.69 25.69 3,228 -0.40(-1.54%)
Dec 17, 2015 26.07 26.15 26.05 26.09 1,322 +0.02(+0.09%)
Dec 16, 2015 26.16 26.22 26.07 26.07 4,620 +0.14(+0.52%)
Dec 15, 2015 25.99 26.14 25.94 25.94 5,657 +0.29(+1.15%)
Dec 14, 2015 25.69 25.71 25.48 25.64 12,448 -0.08(-0.29%)
Dec 11, 2015 25.78 25.89 25.70 25.72 4,163 -0.36(-1.39%)
Dec 10, 2015 26.19 26.19 26.04 26.08 7,990 -0.08(-0.29%)
Dec 09, 2015 26.44 26.44 26.05 26.16 325,742 +0.05(+0.20%)
Dec 08, 2015 26.10 26.10 26.10 26.10 358 -0.24(-0.92%)
Dec 07, 2015 26.56 26.56 26.34 26.34 1,750 -0.18(-0.68%)
Dec 04, 2015 26.20 26.56 26.20 26.53 2,707 +0.40(+1.53%)
Dec 03, 2015 26.50 26.50 26.13 26.13 12,431 -0.34(-1.29%)
Dec 02, 2015 26.75 26.75 26.47 26.47 4,192 -0.21(-0.79%)
Nov 27, 2015 26.67 26.68 26.68 26.68 1,057 +0.02(+0.09%)
Nov 25, 2015 26.64 26.65 26.65 26.65 17,060 -0.03(-0.11%)
Nov 24, 2015 26.49 26.71 26.44 26.68 6,928 +0.10(+0.37%)
Nov 23, 2015 26.65 26.70 26.58 26.59 7,608 -0.03(-0.11%)
Nov 20, 2015 26.77 26.77 26.62 26.62 4,604 +0.07(+0.26%)
Nov 19, 2015 26.55 26.55 26.55 26.55 316 +0.13(+0.49%)
Nov 18, 2015 26.23 26.42 26.23 26.42 5,804 +0.26(+0.98%)
Nov 17, 2015 26.31 26.38 26.09 26.16 5,919 -0.10(-0.38%)
Nov 16, 2015 26.02 26.27 25.96 26.26 606,805 +0.32(+1.24%)
Nov 13, 2015 26.14 26.14 25.94 25.94 3,014 -0.45(-1.70%)
Nov 09, 2015 26.39 26.39 26.39 26.39 45,276 -0.15(-0.57%)
Nov 06, 2015 26.70 26.77 26.48 26.54 25,385 -0.27(-1.01%)
Nov 05, 2015 26.80 26.85 26.80 26.82 1,954 -0.14(-0.53%)
Nov 04, 2015 26.96 26.96 26.96 26.96 793 +0.03(+0.11%)
Nov 03, 2015 26.93 26.93 26.93 26.93 595 -0.08(-0.28%)
Nov 02, 2015 26.98 27.01 26.98 27.00 4,558 +0.20(+0.76%)
Oct 30, 2015 26.77 26.80 26.77 26.80 812 +0.10(+0.38%)
Oct 29, 2015 26.70 26.70 26.70 26.70 364 -0.17(-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.