Skip to main content

Victory US 500 Ehnd Vol Wtd ETF (NQ: CFO )

58.39 +0.18 (+0.31%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 58.15 58.46 58.11 58.39 36,194 +0.18(+0.31%)
Dec 07, 2023 58.07 58.29 58.01 58.21 52,644 +0.19(+0.33%)
Dec 06, 2023 58.15 58.37 57.94 58.02 31,712 +0.03(+0.05%)
Dec 05, 2023 58.20 58.20 57.92 57.99 27,380 -0.53(-0.91%)
Dec 04, 2023 58.14 58.52 58.14 58.52 22,570 +0.12(+0.20%)
Dec 01, 2023 58.22 58.45 58.22 58.41 50,702 +0.16(+0.27%)
Nov 30, 2023 58.12 58.30 58.11 58.25 40,608 +0.18(+0.32%)
Nov 29, 2023 58.13 58.25 58.07 58.07 36,073 -0.06(-0.11%)
Nov 28, 2023 58.10 58.21 58.07 58.13 30,523 +0.01(+0.01%)
Nov 27, 2023 58.18 58.18 58.11 58.12 51,807 -0.01(-0.02%)
Nov 24, 2023 58.06 58.15 58.06 58.14 21,002 +0.08(+0.13%)
Nov 22, 2023 58.01 58.11 58.01 58.06 37,473 +0.05(+0.09%)
Nov 21, 2023 57.96 58.05 57.96 58.01 80,920 +0.02(+0.03%)
Nov 20, 2023 57.90 58.05 57.90 57.99 26,523 +0.05(+0.09%)
Nov 17, 2023 57.89 57.96 57.89 57.94 42,172 +0.04(+0.07%)
Nov 16, 2023 57.87 57.92 57.83 57.90 21,445 +0.02(+0.03%)
Nov 15, 2023 57.84 57.97 57.83 57.88 70,381 +0.05(+0.09%)
Nov 14, 2023 57.64 57.88 57.64 57.83 32,114 +0.30(+0.52%)
Nov 13, 2023 57.45 57.55 57.45 57.53 78,626 +0.05(+0.09%)
Nov 10, 2023 57.35 57.52 57.34 57.48 31,873 +0.17(+0.30%)
Nov 09, 2023 57.43 57.46 57.30 57.31 41,178 -0.09(-0.16%)
Nov 08, 2023 57.42 57.46 57.32 57.40 62,420 +0.01(+0.01%)
Nov 07, 2023 57.40 57.48 57.39 57.39 80,448 -0.02(-0.03%)
Nov 06, 2023 57.46 57.47 57.40 57.41 28,687 -0.03(-0.05%)
Nov 03, 2023 57.36 57.53 57.36 57.44 75,467 +0.20(+0.35%)
Nov 02, 2023 57.13 57.29 57.13 57.24 79,188 +0.23(+0.40%)
Nov 01, 2023 56.85 57.07 56.58 57.02 40,170 +0.28(+0.50%)
Oct 31, 2023 56.40 56.83 56.40 56.73 81,404 +0.42(+0.74%)
Oct 30, 2023 56.07 56.41 55.87 56.31 38,003 +0.49(+0.88%)
Oct 27, 2023 56.48 56.48 55.71 55.82 58,835 -0.66(-1.17%)
Oct 26, 2023 56.42 56.87 56.42 56.48 30,488 -0.12(-0.21%)
Oct 25, 2023 56.77 56.90 56.49 56.60 42,538 -0.41(-0.72%)
Oct 24, 2023 56.95 57.24 56.83 57.01 31,373 +0.38(+0.67%)
Oct 23, 2023 56.86 57.20 56.63 56.63 26,856 -0.49(-0.85%)
Oct 20, 2023 57.62 57.65 57.07 57.12 14,480 -0.72(-1.25%)
Oct 19, 2023 58.31 58.45 57.65 57.84 27,464 -0.61(-1.04%)
Oct 18, 2023 59.00 59.00 58.31 58.45 20,770 -0.78(-1.32%)
Oct 17, 2023 58.62 59.51 58.62 59.23 38,045 +0.32(+0.54%)
Oct 16, 2023 58.53 59.06 58.44 58.91 27,694 +0.67(+1.15%)
Oct 13, 2023 58.61 58.69 58.11 58.24 34,701 -0.20(-0.34%)
Oct 12, 2023 59.15 59.15 58.10 58.44 30,183 -0.64(-1.09%)
Oct 11, 2023 59.08 59.10 58.70 59.09 14,296 +0.09(+0.15%)
Oct 10, 2023 58.78 59.31 58.78 59.00 18,978 +0.40(+0.68%)
Oct 09, 2023 57.98 58.66 57.98 58.60 14,729 +0.48(+0.82%)
Oct 06, 2023 57.35 58.38 57.13 58.12 35,874 +0.49(+0.85%)
Oct 05, 2023 57.74 57.85 57.35 57.63 76,309 -0.13(-0.22%)
Oct 04, 2023 57.51 57.86 57.15 57.76 45,239 +0.32(+0.56%)
Oct 03, 2023 57.71 57.96 57.29 57.44 37,158 -0.61(-1.05%)
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.