Australia markets closed

VictoryShares US 500 Volatility Wtd ETF (CFA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
78.42+0.47 (+0.60%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202478.5978.5978.1978.4278.424,994
02 May 202478.0078.0477.6577.9577.955,100
01 May 202477.3478.1377.2677.4577.458,600
30 Apr 202478.3878.3877.6377.6377.632,100
29 Apr 202478.3978.7478.3978.7478.748,500
26 Apr 202478.1778.4678.1778.2978.294,300
25 Apr 202477.9478.3177.6578.2978.295,200
24 Apr 202478.2378.4778.1278.4678.464,400
23 Apr 202477.7678.4977.7678.4678.4613,700
22 Apr 202477.3478.0177.0777.6377.639,000
19 Apr 202476.9477.2176.8877.0677.065,500
18 Apr 202477.0677.3176.6976.7876.786,600
17 Apr 202477.2977.2976.7076.8676.8618,500
16 Apr 202477.3777.3776.8877.0177.014,900
15 Apr 202478.7378.8377.2377.3677.369,700
12 Apr 202478.6778.6977.8377.9977.9911,700
11 Apr 202479.4979.4978.7679.1479.148,400
11 Apr 20240.082 Dividend
10 Apr 202479.2879.6079.1379.4379.355,100
09 Apr 202480.5580.5579.8680.3880.305,500
08 Apr 202480.2680.4780.2680.3380.254,000
05 Apr 202479.6480.2679.6480.2480.167,500
04 Apr 202480.9781.1379.5679.7879.704,200
03 Apr 202480.3180.6680.3180.5880.505,600
02 Apr 202480.5380.5580.2480.5180.435,200
01 Apr 202481.4981.4980.9781.0881.003,500
28 Mar 202481.5081.5781.3681.3681.285,500
27 Mar 202480.6981.2480.6981.2481.169,300
26 Mar 202480.5280.5480.1780.1780.099,800
25 Mar 202480.3180.5780.1480.1480.068,000
22 Mar 202480.8880.8880.3780.3780.2922,500
21 Mar 202480.6481.0280.6480.8880.8012,100
20 Mar 202479.7880.3879.7880.3680.2841,600
19 Mar 202479.2079.7679.2079.7679.6810,500
18 Mar 202479.2279.5279.1379.2379.157,500
15 Mar 202479.1279.3278.9779.0879.005,800
14 Mar 202479.8779.8778.7779.1979.1110,800
13 Mar 202479.7979.9979.6579.7579.6711,400
12 Mar 202479.5179.7679.4279.7679.688,500
11 Mar 202479.1579.3978.9279.3779.2910,900
11 Mar 20240.149 Dividend
08 Mar 202479.8679.8679.4579.4679.228,500
07 Mar 202479.5579.7379.5279.6579.4222,200
06 Mar 202479.0879.3178.9979.1278.895,800
05 Mar 202478.7279.0278.3678.6178.387,400
04 Mar 202478.6879.1378.6879.0378.8024,100
01 Mar 202478.4578.7278.2778.7278.5019,200
29 Feb 202478.3978.4578.1378.4578.2230,300
28 Feb 202477.7978.1677.7978.0477.814,900
27 Feb 202477.7577.9877.7577.9777.7418,600
26 Feb 202478.0278.0877.6777.7877.566,900
23 Feb 202477.7278.0977.7278.0577.8225,200
22 Feb 202477.1377.7677.1377.6577.4210,400
21 Feb 202476.4076.9076.3776.9076.689,200
20 Feb 202476.4076.7176.4076.5576.339,800
16 Feb 202476.8477.2476.7176.7876.5510,200
15 Feb 202476.5377.0476.5177.0476.825,100
14 Feb 202475.9576.2475.8176.1875.964,700
13 Feb 202475.6675.7875.0975.5175.298,600
12 Feb 202476.1476.7276.1476.5676.3428,700
09 Feb 202476.0076.2575.8676.2576.038,700
09 Feb 20240.044 Dividend
08 Feb 202475.8776.0975.7976.0975.834,700
07 Feb 202475.9576.0975.7875.9875.7288,800
06 Feb 202475.2675.6075.2675.5975.3310,700
05 Feb 202475.3375.4675.0575.2574.999,000
02 Feb 202475.5876.1375.3975.8675.608,500
01 Feb 202474.9975.9574.7975.9575.6910,200
31 Jan 202475.7775.7774.8574.8574.599,600
30 Jan 202475.4275.9575.4275.9275.666,800
29 Jan 202475.0675.6975.0675.6975.4310,200
26 Jan 202475.3175.3675.0675.0674.807,000
25 Jan 202474.9675.2374.6975.2374.976,600
24 Jan 202475.2475.2474.4674.4674.2012,700
23 Jan 202474.9074.9674.6774.8774.6110,600
22 Jan 202474.9274.9674.6974.6974.4314,300
19 Jan 202474.1674.5473.7874.4374.1791,100
18 Jan 202473.5773.9373.3073.9073.64128,900
17 Jan 202473.5173.7473.3173.4373.17175,400
16 Jan 202473.9874.0173.7173.8873.6214,200
12 Jan 202474.5174.7974.1674.3674.1014,700
11 Jan 202474.3174.3673.8174.2874.0218,300
11 Jan 20240.027 Dividend
10 Jan 202474.3174.5974.1874.4174.127,300
09 Jan 202474.2074.4274.1174.3574.066,300
08 Jan 202473.7974.7073.7574.6374.34133,000
05 Jan 202473.7674.1973.7573.8573.5714,500
04 Jan 202473.9074.2473.8373.8373.5413,900
03 Jan 202474.4574.4573.8173.8573.5610,200
02 Jan 202474.4074.8774.4074.6874.397,000
29 Dec 202374.8274.9974.5574.6374.346,800
28 Dec 202374.8775.1274.8775.0374.7440,000
27 Dec 202374.8174.9274.7074.8474.5517,800
26 Dec 202374.3774.8274.3774.7374.447,000
22 Dec 202374.5274.5674.1174.3874.094,800
21 Dec 202373.9274.2173.5474.0473.7617,200
20 Dec 202374.2374.5673.2973.3273.0419,400
19 Dec 202374.2474.4874.0174.4574.1711,800
18 Dec 202373.9474.0973.9074.0573.7712,400
18 Dec 20230.236 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...