VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 63.58 | 63.61 | 63.33 | 63.61 | 63.61 | 15,000 |
| 23 Apr 2024 | 63.07 | 63.62 | 63.07 | 63.46 | 63.46 | 13,500 |
| 22 Apr 2024 | 62.70 | 63.28 | 62.59 | 62.92 | 62.92 | 12,700 |
| 19 Apr 2024 | 62.37 | 62.55 | 62.29 | 62.47 | 62.47 | 11,700 |
| 18 Apr 2024 | 62.38 | 62.67 | 62.16 | 62.28 | 62.28 | 13,100 |
| 17 Apr 2024 | 62.65 | 62.69 | 62.13 | 62.33 | 62.33 | 12,800 |
| 16 Apr 2024 | 62.63 | 62.67 | 62.36 | 62.45 | 62.45 | 22,300 |
| 15 Apr 2024 | 63.77 | 63.92 | 62.61 | 62.73 | 62.73 | 19,100 |
| 12 Apr 2024 | 63.86 | 63.91 | 63.14 | 63.33 | 63.33 | 10,400 |
| 11 Apr 2024 | 64.32 | 64.33 | 63.87 | 64.16 | 64.16 | 10,300 |
| 11 Apr 2024 | 0.063 Dividend | |||||
| 10 Apr 2024 | 64.32 | 64.64 | 64.20 | 64.36 | 64.30 | 3,500 |
| 09 Apr 2024 | 65.30 | 65.30 | 64.72 | 65.22 | 65.16 | 11,400 |
| 08 Apr 2024 | 65.06 | 65.26 | 65.06 | 65.20 | 65.14 | 5,300 |
| 05 Apr 2024 | 64.90 | 65.09 | 64.89 | 64.96 | 64.90 | 8,300 |
| 04 Apr 2024 | 65.61 | 65.66 | 64.53 | 64.55 | 64.49 | 10,300 |
| 03 Apr 2024 | 65.09 | 65.39 | 65.07 | 65.24 | 65.18 | 14,400 |
| 02 Apr 2024 | 65.27 | 65.27 | 65.02 | 65.18 | 65.12 | 6,700 |
| 01 Apr 2024 | 66.12 | 66.12 | 65.63 | 65.63 | 65.57 | 10,600 |
| 28 Mar 2024 | 65.94 | 66.19 | 65.94 | 65.95 | 65.89 | 15,700 |
| 27 Mar 2024 | 65.34 | 65.90 | 65.34 | 65.87 | 65.81 | 11,000 |
| 26 Mar 2024 | 65.17 | 65.31 | 65.00 | 65.06 | 65.00 | 19,400 |
| 25 Mar 2024 | 65.07 | 65.31 | 64.98 | 64.98 | 64.92 | 15,200 |
| 22 Mar 2024 | 65.57 | 65.57 | 65.22 | 65.22 | 65.16 | 12,600 |
| 21 Mar 2024 | 65.33 | 65.71 | 65.33 | 65.55 | 65.49 | 6,100 |
| 20 Mar 2024 | 64.57 | 65.18 | 64.57 | 65.14 | 65.08 | 12,800 |
| 19 Mar 2024 | 64.16 | 64.66 | 64.16 | 64.64 | 64.58 | 15,500 |
| 18 Mar 2024 | 64.23 | 64.43 | 64.19 | 64.23 | 64.17 | 12,400 |
| 15 Mar 2024 | 63.83 | 64.24 | 63.83 | 64.09 | 64.03 | 12,900 |
| 14 Mar 2024 | 64.56 | 64.56 | 63.94 | 64.24 | 64.18 | 22,100 |
| 13 Mar 2024 | 64.63 | 64.86 | 64.60 | 64.67 | 64.61 | 9,200 |
| 12 Mar 2024 | 64.37 | 64.67 | 64.27 | 64.60 | 64.54 | 10,000 |
| 11 Mar 2024 | 64.29 | 64.38 | 63.96 | 64.37 | 64.30 | 10,400 |
| 11 Mar 2024 | 0.123 Dividend | |||||
| 08 Mar 2024 | 64.75 | 64.81 | 64.33 | 64.38 | 64.19 | 13,200 |
| 07 Mar 2024 | 64.43 | 64.67 | 64.43 | 64.58 | 64.39 | 17,100 |
| 06 Mar 2024 | 64.00 | 64.32 | 64.00 | 64.13 | 63.94 | 20,900 |
| 05 Mar 2024 | 63.84 | 64.10 | 63.53 | 63.72 | 63.54 | 9,500 |
| 04 Mar 2024 | 63.83 | 64.18 | 63.83 | 64.03 | 63.85 | 12,100 |
| 01 Mar 2024 | 63.48 | 63.85 | 63.36 | 63.81 | 63.63 | 28,600 |
| 29 Feb 2024 | 63.52 | 63.62 | 63.29 | 63.49 | 63.31 | 8,400 |
| 28 Feb 2024 | 63.14 | 63.38 | 63.14 | 63.28 | 63.10 | 13,800 |
| 27 Feb 2024 | 63.03 | 63.22 | 63.01 | 63.17 | 62.99 | 56,200 |
| 26 Feb 2024 | 63.10 | 63.29 | 62.97 | 62.98 | 62.80 | 51,300 |
| 23 Feb 2024 | 63.04 | 63.33 | 63.04 | 63.18 | 63.00 | 18,300 |
| 22 Feb 2024 | 62.60 | 63.10 | 62.55 | 62.96 | 62.78 | 18,900 |
| 21 Feb 2024 | 61.96 | 62.21 | 61.90 | 62.20 | 62.02 | 35,600 |
| 20 Feb 2024 | 61.97 | 62.22 | 61.97 | 62.07 | 61.89 | 55,000 |
| 16 Feb 2024 | 62.29 | 62.62 | 62.20 | 62.21 | 62.03 | 17,200 |
| 15 Feb 2024 | 61.97 | 62.55 | 61.97 | 62.46 | 62.28 | 89,700 |
| 14 Feb 2024 | 61.49 | 61.85 | 61.35 | 61.76 | 61.58 | 114,300 |
| 13 Feb 2024 | 61.33 | 61.44 | 60.84 | 61.22 | 61.04 | 59,300 |
| 12 Feb 2024 | 61.73 | 62.24 | 61.73 | 62.07 | 61.89 | 30,300 |
| 09 Feb 2024 | 61.59 | 61.78 | 61.49 | 61.75 | 61.57 | 19,500 |
| 09 Feb 2024 | 0.036 Dividend | |||||
| 08 Feb 2024 | 61.61 | 61.64 | 61.39 | 61.63 | 61.42 | 38,000 |
| 07 Feb 2024 | 61.47 | 61.68 | 61.32 | 61.53 | 61.32 | 66,600 |
| 06 Feb 2024 | 61.07 | 61.27 | 61.05 | 61.27 | 61.06 | 25,200 |
| 05 Feb 2024 | 61.14 | 61.18 | 60.79 | 60.97 | 60.76 | 43,700 |
| 02 Feb 2024 | 61.28 | 61.74 | 61.09 | 61.46 | 61.25 | 20,900 |
| 01 Feb 2024 | 60.89 | 61.51 | 60.62 | 61.44 | 61.23 | 34,400 |
| 31 Jan 2024 | 61.43 | 61.47 | 60.72 | 60.72 | 60.51 | 36,000 |
| 30 Jan 2024 | 61.13 | 61.56 | 61.13 | 61.46 | 61.25 | 30,500 |
| 29 Jan 2024 | 60.88 | 61.32 | 60.85 | 61.28 | 61.07 | 25,600 |
| 26 Jan 2024 | 60.92 | 61.11 | 60.87 | 60.93 | 60.72 | 25,800 |
| 25 Jan 2024 | 60.65 | 60.89 | 60.52 | 60.88 | 60.67 | 37,700 |
| 24 Jan 2024 | 60.86 | 60.99 | 60.36 | 60.37 | 60.16 | 75,800 |
| 23 Jan 2024 | 60.65 | 60.88 | 60.50 | 60.71 | 60.49 | 84,100 |
| 22 Jan 2024 | 60.46 | 60.80 | 60.46 | 60.64 | 60.43 | 42,000 |
| 19 Jan 2024 | 60.02 | 60.42 | 59.77 | 60.31 | 60.10 | 24,800 |
| 18 Jan 2024 | 59.67 | 60.00 | 59.47 | 59.91 | 59.70 | 28,400 |
| 17 Jan 2024 | 59.59 | 59.83 | 59.39 | 59.53 | 59.32 | 21,000 |
| 16 Jan 2024 | 59.98 | 60.08 | 59.77 | 59.90 | 59.69 | 25,200 |
| 12 Jan 2024 | 60.39 | 60.55 | 60.11 | 60.26 | 60.05 | 14,200 |
| 11 Jan 2024 | 60.31 | 60.31 | 59.80 | 60.26 | 60.05 | 36,400 |
| 11 Jan 2024 | 0.205 Dividend | |||||
| 10 Jan 2024 | 60.38 | 60.62 | 60.30 | 60.50 | 60.09 | 21,300 |
| 09 Jan 2024 | 60.36 | 60.50 | 60.28 | 60.40 | 59.99 | 30,100 |
| 08 Jan 2024 | 60.02 | 60.70 | 59.99 | 60.65 | 60.24 | 18,900 |
| 05 Jan 2024 | 59.88 | 60.41 | 59.87 | 60.00 | 59.59 | 17,700 |
| 04 Jan 2024 | 60.01 | 60.35 | 60.01 | 60.03 | 59.62 | 25,400 |
| 03 Jan 2024 | 60.48 | 60.53 | 60.03 | 60.06 | 59.64 | 35,200 |
| 02 Jan 2024 | 60.49 | 60.94 | 60.49 | 60.73 | 60.31 | 39,500 |
| 29 Dec 2023 | 60.83 | 60.95 | 60.62 | 60.68 | 60.26 | 28,000 |
| 28 Dec 2023 | 60.87 | 61.06 | 60.87 | 61.06 | 60.64 | 24,700 |
| 27 Dec 2023 | 60.75 | 60.87 | 60.69 | 60.81 | 60.39 | 24,100 |
| 26 Dec 2023 | 60.57 | 60.94 | 60.51 | 60.81 | 60.39 | 21,600 |
| 22 Dec 2023 | 60.37 | 60.67 | 60.28 | 60.46 | 60.04 | 35,200 |
| 21 Dec 2023 | 59.92 | 60.29 | 59.82 | 60.29 | 59.88 | 32,400 |
| 20 Dec 2023 | 60.39 | 60.64 | 59.60 | 59.62 | 59.21 | 28,300 |
| 19 Dec 2023 | 60.34 | 60.69 | 60.34 | 60.69 | 60.27 | 61,300 |
| 18 Dec 2023 | 60.19 | 60.23 | 60.03 | 60.19 | 59.78 | 40,600 |
| 18 Dec 2023 | 0.099 Dividend | |||||
| 15 Dec 2023 | 60.44 | 60.44 | 59.94 | 60.03 | 59.52 | 18,100 |
| 14 Dec 2023 | 60.38 | 60.77 | 60.26 | 60.45 | 59.94 | 46,800 |
| 13 Dec 2023 | 59.03 | 60.04 | 58.99 | 60.02 | 59.51 | 42,900 |
| 12 Dec 2023 | 58.87 | 59.11 | 58.72 | 59.06 | 58.56 | 28,800 |
| 11 Dec 2023 | 58.42 | 58.89 | 58.42 | 58.87 | 58.37 | 43,500 |
| 08 Dec 2023 | 58.15 | 58.46 | 58.11 | 58.39 | 57.89 | 36,200 |
| 07 Dec 2023 | 58.07 | 58.29 | 58.01 | 58.21 | 57.72 | 52,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.