Skip to main content

Victory US Eqty Income Ehnd Vol Wtd ETF (NQ: CDC )

57.85 -0.27 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.82 30.87 30.70 30.86 71,799 +0.06(+0.19%)
Jul 28, 2016 30.81 30.81 30.61 30.80 77,718 +0.06(+0.21%)
Jul 27, 2016 30.88 30.88 30.69 30.73 23,506 -0.23(-0.73%)
Jul 26, 2016 30.96 31.01 30.80 30.96 82,004 +0.06(+0.20%)
Jul 25, 2016 31.04 31.04 30.81 30.90 65,752 -0.02(-0.08%)
Jul 22, 2016 30.88 30.92 30.76 30.92 43,548 +0.24(+0.78%)
Jul 21, 2016 30.74 30.79 30.68 30.68 17,317 -0.05(-0.15%)
Jul 20, 2016 31.08 31.08 30.63 30.73 57,702 +0.05(+0.18%)
Jul 19, 2016 30.86 30.86 30.64 30.67 37,372 -0.11(-0.35%)
Jul 18, 2016 30.83 30.83 30.72 30.78 25,165 +0.08(+0.25%)
Jul 15, 2016 30.96 30.96 30.59 30.70 32,451 -0.02(-0.05%)
Jul 14, 2016 30.94 30.94 30.63 30.72 47,652 +0.12(+0.38%)
Jul 13, 2016 30.73 30.73 30.47 30.60 36,807 +0.04(+0.12%)
Jul 12, 2016 30.66 30.66 30.48 30.56 108,097 +0.18(+0.59%)
Jul 11, 2016 30.30 30.42 30.30 30.38 24,944 +0.13(+0.42%)
Jul 08, 2016 29.93 30.26 29.78 30.26 31,202 +0.48(+1.60%)
Jul 07, 2016 29.90 30.04 29.72 29.78 46,505 +0.00(+0.00%)
Jul 05, 2016 29.88 29.89 29.65 29.78 24,951 -0.21(-0.70%)
Jul 01, 2016 30.07 29.99 29.99 29.99 73,996 +0.15(+0.49%)
Jun 30, 2016 29.62 29.88 29.42 29.84 42,456 +0.42(+1.42%)
Jun 29, 2016 29.12 29.44 29.12 29.42 129,191 +0.44(+1.53%)
Jun 28, 2016 28.78 28.98 28.71 28.98 34,608 +0.40(+1.41%)
Jun 27, 2016 29.07 29.07 28.47 28.58 28,674 -0.58(-2.00%)
Jun 24, 2016 29.02 29.63 28.83 29.16 96,490 -0.82(-2.74%)
Jun 23, 2016 29.86 29.98 29.86 29.98 67,910 +0.34(+1.15%)
Jun 22, 2016 29.84 29.84 29.64 29.64 78,220 -0.05(-0.16%)
Jun 21, 2016 29.63 29.78 29.58 29.69 64,726 +0.05(+0.16%)
Jun 20, 2016 29.66 29.83 29.64 29.64 20,034 +0.19(+0.63%)
Jun 17, 2016 29.57 29.57 29.31 29.45 56,159 +0.06(+0.21%)
Jun 16, 2016 29.12 29.39 29.05 29.39 20,147 +0.02(+0.05%)
Jun 15, 2016 29.48 29.48 29.34 29.38 71,046 +0.09(+0.32%)
Jun 14, 2016 29.29 29.38 29.17 29.28 98,868 -0.09(-0.32%)
Jun 13, 2016 29.48 29.67 29.37 29.38 47,878 -0.22(-0.76%)
Jun 10, 2016 29.57 29.66 29.51 29.60 37,666 -0.22(-0.75%)
Jun 09, 2016 29.70 29.83 29.65 29.83 30,571 -0.01(-0.05%)
Jun 08, 2016 29.90 29.90 29.78 29.84 36,272 +0.09(+0.31%)
Jun 07, 2016 29.79 29.84 29.74 29.75 36,847 +0.06(+0.21%)
Jun 06, 2016 29.66 29.73 29.58 29.69 33,085 +0.12(+0.42%)
Jun 03, 2016 29.51 29.60 29.37 29.56 39,168 +0.04(+0.13%)
Jun 02, 2016 29.39 29.53 29.37 29.52 59,440 +0.08(+0.26%)
Jun 01, 2016 29.43 29.45 29.21 29.45 203,652 +0.07(+0.24%)
May 31, 2016 29.39 29.44 29.23 29.38 34,420 +0.13(+0.45%)
May 27, 2016 29.27 29.25 29.25 29.25 16,673 +0.05(+0.16%)
May 26, 2016 29.15 29.22 29.14 29.20 21,349 +0.04(+0.13%)
May 25, 2016 29.13 29.19 29.06 29.16 33,739 +0.23(+0.80%)
May 24, 2016 28.82 28.94 28.82 28.93 35,590 +0.28(+0.97%)
May 23, 2016 28.77 28.77 28.65 28.65 48,624 -0.09(-0.30%)
May 20, 2016 28.68 28.75 28.65 28.73 10,950 +0.21(+0.74%)
May 19, 2016 28.43 28.52 28.30 28.52 20,742 +0.12(+0.43%)
May 18, 2016 28.47 28.75 28.36 28.40 19,679 -0.15(-0.52%)
May 17, 2016 28.96 28.96 28.52 28.55 25,581 -0.33(-1.14%)
May 16, 2016 28.76 28.92 28.76 28.88 16,401 +0.17(+0.59%)
May 13, 2016 28.80 28.93 28.71 28.71 14,893 -0.25(-0.85%)
May 12, 2016 28.95 29.03 28.84 28.96 43,236 +0.04(+0.13%)
May 11, 2016 29.05 29.05 28.90 28.92 27,767 -0.19(-0.64%)
May 10, 2016 29.00 29.10 28.95 29.10 27,098 +0.28(+0.98%)
May 09, 2016 28.86 28.89 28.78 28.82 9,082 +0.06(+0.23%)
May 06, 2016 28.81 28.81 28.59 28.76 21,906 +0.01(+0.03%)
May 05, 2016 29.03 29.03 28.71 28.75 62,117 -0.17(-0.59%)
May 04, 2016 28.93 28.93 28.86 28.92 15,017 +0.01(+0.03%)
May 03, 2016 29.18 29.18 28.82 28.91 42,555 -0.29(-1.00%)
May 02, 2016 29.19 29.22 29.01 29.20 24,522 +0.18(+0.61%)
Apr 29, 2016 29.23 29.23 28.79 29.03 28,498 -0.13(-0.45%)
Apr 28, 2016 29.20 29.43 29.14 29.16 64,925 -0.30(-1.02%)
Apr 27, 2016 29.10 29.49 29.10 29.46 24,237 +0.26(+0.90%)
Apr 26, 2016 29.23 29.23 29.10 29.20 11,791 +0.25(+0.88%)
Apr 25, 2016 29.10 29.10 28.86 28.94 37,768 -0.12(-0.40%)
Apr 22, 2016 29.02 29.11 28.95 29.06 23,171 +0.19(+0.67%)
Apr 21, 2016 29.37 29.37 28.84 28.87 30,415 -0.42(-1.42%)
Apr 20, 2016 29.48 29.48 29.22 29.28 13,350 -0.02(-0.08%)
Apr 19, 2016 29.35 29.35 29.20 29.30 27,341 +0.16(+0.54%)
Apr 18, 2016 28.96 29.15 28.96 29.15 33,705 +0.15(+0.53%)
Apr 15, 2016 28.88 29.00 28.88 28.99 18,736 +0.06(+0.21%)
Apr 14, 2016 29.20 29.20 28.89 28.93 31,704 -0.08(-0.29%)
Apr 13, 2016 29.15 29.15 28.86 29.02 27,402 +0.21(+0.72%)
Apr 12, 2016 28.62 28.82 28.51 28.81 21,138 +0.27(+0.96%)
Apr 11, 2016 28.88 28.88 28.53 28.53 13,869 +0.04(+0.14%)
Apr 08, 2016 28.68 28.76 28.49 28.49 20,462 -0.02(-0.08%)
Apr 07, 2016 28.67 28.67 28.40 28.52 21,170 -0.31(-1.07%)
Apr 06, 2016 28.70 28.82 28.59 28.82 28,706 +0.12(+0.40%)
Apr 05, 2016 28.77 28.82 28.70 28.71 33,676 -0.35(-1.19%)
Apr 04, 2016 29.36 29.36 29.05 29.05 30,917 -0.16(-0.53%)
Apr 01, 2016 29.21 29.22 28.88 29.21 23,717 +0.09(+0.30%)
Mar 31, 2016 29.32 29.32 29.06 29.12 20,894 +0.02(+0.05%)
Mar 30, 2016 29.13 29.21 29.08 29.11 38,366 +0.05(+0.17%)
Mar 29, 2016 28.67 29.07 28.67 29.06 38,182 +0.26(+0.89%)
Mar 28, 2016 28.77 28.87 28.71 28.80 19,496 +0.05(+0.16%)
Mar 24, 2016 28.76 28.75 28.75 28.75 19,370 -0.06(-0.21%)
Mar 23, 2016 29.08 29.08 28.78 28.81 38,715 -0.10(-0.36%)
Mar 22, 2016 28.75 29.01 28.75 28.92 31,596 -0.11(-0.37%)
Mar 21, 2016 29.11 29.11 28.91 29.02 46,439 +0.02(+0.05%)
Mar 18, 2016 29.19 29.19 28.97 29.01 87,391 +0.04(+0.13%)
Mar 17, 2016 28.67 29.04 28.67 28.97 53,220 +0.27(+0.94%)
Mar 16, 2016 28.45 28.71 28.38 28.70 36,448 +0.28(+0.97%)
Mar 15, 2016 28.41 28.44 28.34 28.42 24,074 -0.14(-0.48%)
Mar 14, 2016 28.52 28.56 28.45 28.56 20,052 +0.02(+0.08%)
Mar 11, 2016 28.08 28.60 28.08 28.54 55,737 +0.32(+1.15%)
Mar 10, 2016 28.15 28.32 27.93 28.22 19,657 +0.11(+0.38%)
Mar 09, 2016 28.05 28.22 28.05 28.11 7,104 +0.10(+0.34%)
Mar 08, 2016 27.96 28.13 27.94 28.01 26,813 -0.18(-0.63%)
Mar 07, 2016 28.00 28.24 27.98 28.19 13,830 +0.15(+0.55%)
Mar 04, 2016 27.77 28.10 27.76 28.04 58,883 +0.17(+0.61%)
Mar 03, 2016 27.60 27.87 27.58 27.87 22,788 +0.19(+0.69%)
Mar 02, 2016 27.45 27.67 27.37 27.67 35,556 +0.16(+0.59%)
Mar 01, 2016 27.38 27.54 27.38 27.51 23,809 +0.24(+0.87%)
Feb 29, 2016 27.38 27.45 27.24 27.28 10,393 -0.02(-0.09%)
Feb 26, 2016 27.52 27.53 27.25 27.30 16,923 -0.13(-0.47%)
Feb 25, 2016 27.19 27.43 27.19 27.43 26,305 +0.22(+0.82%)
Feb 24, 2016 26.85 27.22 26.79 27.21 9,591 +0.07(+0.25%)
Feb 23, 2016 27.17 27.18 27.05 27.14 16,068 -0.13(-0.46%)
Feb 22, 2016 27.15 27.27 27.15 27.27 10,848 +0.30(+1.12%)
Feb 19, 2016 26.90 26.99 26.86 26.96 21,200 -0.11(-0.40%)
Feb 18, 2016 27.03 27.15 26.93 27.07 11,010 +0.08(+0.28%)
Feb 17, 2016 26.88 27.01 26.88 26.99 17,127 +0.30(+1.12%)
Feb 16, 2016 26.60 26.70 26.37 26.70 8,965 +0.47(+1.81%)
Feb 12, 2016 26.16 26.22 26.22 26.22 11,139 +0.25(+0.98%)
Feb 11, 2016 26.01 26.01 25.76 25.97 52,258 -0.24(-0.90%)
Feb 10, 2016 26.25 26.39 26.19 26.20 24,897 -0.12(-0.46%)
Feb 09, 2016 26.22 26.33 26.13 26.33 7,104 +0.17(+0.64%)
Feb 08, 2016 26.20 26.27 26.06 26.16 7,049 -0.31(-1.17%)
Feb 05, 2016 26.53 26.57 26.47 26.47 8,046 -0.07(-0.27%)
Feb 04, 2016 26.61 26.75 26.51 26.54 28,018 -0.06(-0.23%)
Feb 03, 2016 26.27 26.71 26.27 26.60 27,476 +0.24(+0.93%)
Feb 02, 2016 26.48 26.48 26.26 26.36 28,239 -0.36(-1.34%)
Feb 01, 2016 26.53 26.72 26.37 26.72 152,055 +0.24(+0.89%)
Jan 29, 2016 26.25 26.48 26.21 26.48 9,924 +0.55(+2.11%)
Jan 28, 2016 25.96 25.98 25.70 25.93 26,082 +0.23(+0.88%)
Jan 27, 2016 25.82 26.05 25.59 25.71 27,411 -0.04(-0.17%)
Jan 26, 2016 25.50 25.75 25.49 25.75 10,348 +0.39(+1.55%)
Jan 25, 2016 25.77 25.78 25.34 25.36 51,998 -0.39(-1.50%)
Jan 22, 2016 25.51 25.75 25.51 25.74 31,185 +0.44(+1.76%)
Jan 21, 2016 25.02 25.45 25.00 25.30 29,189 +0.20(+0.80%)
Jan 20, 2016 25.39 25.39 24.62 25.10 37,617 -0.37(-1.45%)
Jan 19, 2016 25.75 25.75 25.30 25.47 33,852 +0.05(+0.18%)
Jan 15, 2016 25.28 25.42 25.42 25.42 178,576 -0.42(-1.62%)
Jan 14, 2016 25.52 25.93 25.52 25.84 93,192 +0.39(+1.53%)
Jan 13, 2016 25.89 26.01 25.42 25.45 21,328 -0.39(-1.51%)
Jan 12, 2016 26.07 26.07 25.68 25.84 8,818 -0.02(-0.08%)
Jan 11, 2016 25.77 25.96 25.63 25.86 24,693 +0.11(+0.44%)
Jan 08, 2016 26.15 26.15 25.73 25.75 40,579 -0.29(-1.11%)
Jan 07, 2016 26.16 26.29 26.02 26.04 7,542 -0.41(-1.56%)
Jan 06, 2016 26.66 26.66 26.38 26.45 47,409 -0.37(-1.39%)
Jan 05, 2016 26.68 26.82 26.61 26.82 26,676 +0.14(+0.54%)
Jan 04, 2016 26.58 26.68 26.44 26.68 36,534 -0.41(-1.50%)
Dec 31, 2015 27.30 27.08 27.08 27.08 64,770 -0.16(-0.60%)
Dec 30, 2015 27.36 27.40 27.25 27.25 29,319 -0.17(-0.63%)
Dec 29, 2015 27.24 27.44 27.24 27.42 103,304 +0.21(+0.78%)
Dec 28, 2015 27.14 27.21 27.13 27.21 6,855 -0.05(-0.18%)
Dec 24, 2015 27.14 27.26 27.26 27.26 8,433 -0.03(-0.12%)
Dec 23, 2015 27.15 27.30 27.08 27.29 25,597 +0.41(+1.52%)
Dec 22, 2015 26.61 26.90 26.54 26.88 26,226 +0.43(+1.63%)
Dec 21, 2015 26.48 26.56 26.35 26.45 20,671 -0.06(-0.23%)
Dec 18, 2015 26.57 26.64 26.44 26.51 32,635 -0.33(-1.22%)
Dec 17, 2015 27.27 27.27 26.82 26.83 34,437 -0.32(-1.17%)
Dec 16, 2015 26.93 27.18 26.84 27.15 21,992 +0.37(+1.39%)
Dec 15, 2015 26.61 26.86 26.61 26.78 16,798 +0.42(+1.58%)
Dec 14, 2015 26.44 26.45 26.21 26.36 19,535 -0.08(-0.29%)
Dec 11, 2015 26.58 26.61 26.42 26.44 17,037 -0.41(-1.53%)
Dec 10, 2015 26.81 27.05 26.81 26.85 28,450 -0.06(-0.23%)
Dec 09, 2015 27.24 27.24 26.83 26.91 25,223 -0.07(-0.25%)
Dec 08, 2015 27.02 27.08 26.92 26.98 5,464 -0.13(-0.48%)
Dec 07, 2015 27.30 27.30 27.05 27.11 11,054 -0.20(-0.72%)
Dec 04, 2015 27.12 27.34 27.12 27.30 11,666 +0.38(+1.41%)
Dec 03, 2015 27.13 27.16 26.86 26.92 8,892 -0.33(-1.21%)
Dec 02, 2015 27.73 27.73 27.26 27.26 6,833 -0.35(-1.27%)
Dec 01, 2015 27.60 27.61 27.50 27.61 7,813 +0.12(+0.42%)
Nov 30, 2015 27.59 27.59 27.45 27.49 27,513 +0.02(+0.06%)
Nov 27, 2015 27.48 27.48 27.48 27.48 1,400 -0.01(-0.04%)
Nov 25, 2015 27.65 27.49 27.49 27.49 32,812 -0.02(-0.06%)
Nov 24, 2015 27.31 27.52 27.24 27.50 22,693 +0.10(+0.36%)
Nov 23, 2015 27.48 27.53 27.37 27.40 20,699 -0.06(-0.22%)
Nov 20, 2015 27.64 27.64 27.43 27.46 10,828 +0.05(+0.17%)
Nov 19, 2015 27.39 27.43 27.33 27.42 6,250 +0.14(+0.53%)
Nov 18, 2015 27.14 27.27 27.02 27.27 15,995 +0.30(+1.13%)
Nov 17, 2015 27.28 27.28 26.92 26.97 11,571 -0.14(-0.52%)
Nov 16, 2015 26.67 27.12 26.67 27.11 350,600 +0.39(+1.44%)
Nov 13, 2015 26.95 26.97 26.69 26.73 27,013 -0.23(-0.86%)
Nov 12, 2015 27.22 27.22 26.96 26.96 20,281 -0.40(-1.47%)
Nov 11, 2015 27.37 27.38 27.32 27.36 6,896 +0.03(+0.10%)
Nov 10, 2015 27.34 27.34 27.25 27.33 8,881 +0.06(+0.24%)
Nov 09, 2015 27.25 27.31 27.16 27.27 63,859 -0.15(-0.56%)
Nov 06, 2015 27.74 27.74 27.29 27.42 42,596 -0.28(-1.01%)
Nov 05, 2015 27.78 27.78 27.63 27.70 25,742 -0.08(-0.27%)
Nov 04, 2015 28.08 28.08 27.75 27.78 28,720 -0.07(-0.25%)
Nov 03, 2015 27.82 27.94 27.73 27.85 22,105 +0.02(+0.06%)
Nov 02, 2015 27.80 27.84 27.63 27.83 68,521 +0.21(+0.78%)
Oct 30, 2015 27.54 27.73 27.54 27.62 21,905 -0.01(-0.04%)
Oct 29, 2015 28.44 28.44 27.50 27.63 46,164 -0.17(-0.60%)
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.