Skip to main content

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

60.86 +0.24 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.78 54.35 53.67 54.05 13,297 -0.15(-0.28%)
Jun 29, 2022 54.51 54.51 54.05 54.21 8,957 -0.13(-0.24%)
Jun 28, 2022 54.97 55.33 54.34 54.34 10,862 -0.28(-0.51%)
Jun 27, 2022 54.69 54.82 54.44 54.62 33,559 +0.21(+0.39%)
Jun 24, 2022 53.62 54.45 53.53 54.40 17,615 +1.28(+2.40%)
Jun 23, 2022 53.03 53.24 52.63 53.13 8,930 +0.30(+0.57%)
Jun 22, 2022 52.40 53.09 52.40 52.82 16,721 +0.01(+0.02%)
Jun 21, 2022 52.31 52.99 52.31 52.81 18,718 +1.10(+2.14%)
Jun 17, 2022 51.97 52.24 51.33 51.71 8,002 -0.26(-0.50%)
Jun 16, 2022 52.46 52.46 51.79 51.97 14,832 -1.22(-2.29%)
Jun 15, 2022 53.53 53.83 52.55 53.18 16,988 +0.10(+0.18%)
Jun 14, 2022 53.78 54.06 52.74 53.08 21,162 -0.56(-1.04%)
Jun 13, 2022 54.57 54.76 53.43 53.64 24,161 -2.06(-3.70%)
Jun 10, 2022 55.96 55.98 55.51 55.71 12,821 -0.75(-1.33%)
Jun 09, 2022 57.47 57.68 56.46 56.46 9,049 -1.18(-2.05%)
Jun 08, 2022 58.35 58.35 57.61 57.64 11,827 -0.78(-1.34%)
Jun 07, 2022 57.75 58.47 57.58 58.42 8,811 +0.50(+0.86%)
Jun 06, 2022 58.15 58.25 57.84 57.93 9,029 +0.18(+0.31%)
Jun 03, 2022 58.08 58.08 57.75 57.75 13,888 -0.42(-0.72%)
Jun 02, 2022 57.99 58.17 57.29 58.17 6,410 +0.13(+0.22%)
Jun 01, 2022 58.47 58.62 57.57 58.04 14,997 -0.33(-0.57%)
May 31, 2022 58.46 58.72 58.06 58.37 9,946 -0.52(-0.88%)
May 27, 2022 58.32 58.89 58.32 58.89 19,545 +0.84(+1.45%)
May 26, 2022 57.74 58.32 57.74 58.04 9,803 +0.49(+0.85%)
May 25, 2022 57.16 57.69 57.16 57.56 29,113 +0.38(+0.67%)
May 24, 2022 56.58 57.17 55.92 57.17 13,709 +0.57(+1.02%)
May 23, 2022 56.43 56.96 56.36 56.60 9,613 +0.68(+1.21%)
May 20, 2022 56.08 56.11 54.95 55.92 21,471 +0.03(+0.05%)
May 19, 2022 56.04 56.31 55.45 55.89 7,114 -0.64(-1.13%)
May 18, 2022 58.00 58.00 56.29 56.53 47,564 -1.57(-2.70%)
May 17, 2022 57.92 58.10 57.40 58.10 27,269 +0.79(+1.38%)
May 16, 2022 57.15 57.54 56.88 57.31 10,387 +0.19(+0.32%)
May 13, 2022 56.87 57.13 56.69 57.13 10,217 +0.72(+1.28%)
May 12, 2022 56.35 56.40 55.75 56.40 15,948 +0.12(+0.21%)
May 11, 2022 56.59 57.43 56.29 56.29 26,487 -0.23(-0.40%)
May 10, 2022 57.43 57.52 56.03 56.51 17,365 -0.53(-0.93%)
May 09, 2022 57.14 57.47 56.79 57.04 6,714 -0.49(-0.85%)
May 06, 2022 57.27 57.61 56.94 57.54 14,464 +0.10(+0.18%)
May 05, 2022 58.09 58.09 57.03 57.43 19,949 -1.00(-1.71%)
May 04, 2022 57.18 58.43 57.17 58.43 17,041 +1.49(+2.62%)
May 03, 2022 56.64 57.42 56.49 56.94 7,398 +0.52(+0.92%)
May 02, 2022 56.86 56.88 55.59 56.42 31,861 -0.10(-0.18%)
Apr 29, 2022 58.08 58.08 56.34 56.53 19,763 -1.58(-2.73%)
Apr 28, 2022 57.88 58.15 57.29 58.11 15,247 +0.74(+1.30%)
Apr 27, 2022 57.54 57.88 57.11 57.37 19,917 -0.03(-0.05%)
Apr 26, 2022 58.16 58.43 57.29 57.39 16,327 -0.82(-1.40%)
Apr 25, 2022 58.05 58.21 57.17 58.21 11,781 -0.23(-0.40%)
Apr 22, 2022 59.61 59.61 58.37 58.44 15,730 -1.24(-2.08%)
Apr 21, 2022 60.07 60.47 59.61 59.69 12,475 -0.35(-0.59%)
Apr 20, 2022 59.62 60.25 59.62 60.04 60,310 +0.67(+1.12%)
Apr 19, 2022 58.99 59.52 58.99 59.37 8,663 +0.71(+1.20%)
Apr 18, 2022 58.92 59.00 58.55 58.67 12,273 -0.12(-0.21%)
Apr 14, 2022 59.07 59.14 58.79 58.79 20,509 +0.05(+0.09%)
Apr 13, 2022 58.46 58.74 58.42 58.74 8,642 +0.18(+0.31%)
Apr 12, 2022 58.71 59.04 58.50 58.55 12,930 +0.00(+0.01%)
Apr 11, 2022 58.91 59.08 58.55 58.55 15,576 -0.48(-0.81%)
Apr 08, 2022 58.76 59.14 58.58 59.03 11,605 +0.42(+0.72%)
Apr 07, 2022 58.69 58.75 58.04 58.60 12,883 -0.03(-0.05%)
Apr 06, 2022 57.96 58.68 57.96 58.63 15,578 +0.43(+0.74%)
Apr 05, 2022 58.37 58.85 58.20 58.20 7,609 -0.22(-0.38%)
Apr 04, 2022 58.35 58.48 57.92 58.42 12,735 -0.15(-0.26%)
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.