Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Victoryshares Westend U.S. Sector ETF (MODL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

29.69

-0.02

(-0.07%)

At close: 10:15AM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	29.92	29.92	29.69	29.69	29.69	12,100
28 Sept 2023	29.59	29.78	29.58	29.71	29.71	12,500
27 Sept 2023	29.76	29.76	29.39	29.62	29.62	24,200
26 Sept 2023	30.05	30.05	29.68	29.72	29.72	14,100
25 Sept 2023	30.05	30.14	30.00	30.13	30.13	8,000
22 Sept 2023	30.15	30.28	30.04	30.07	30.07	372,600
21 Sept 2023	30.29	30.37	30.13	30.13	30.13	13,500
20 Sept 2023	30.84	30.88	30.56	30.56	30.56	7,500
19 Sept 2023	30.88	30.88	30.64	30.79	30.79	3,700
18 Sept 2023	30.91	30.91	30.79	30.85	30.85	9,300
15 Sept 2023	31.15	31.15	30.84	30.84	30.84	1,500
14 Sept 2023	31.12	31.25	31.09	31.23	31.23	6,700
13 Sept 2023	30.90	31.06	30.90	30.99	30.99	4,700
12 Sept 2023	31.00	31.02	30.87	30.87	30.87	6,200
11 Sept 2023	30.98	31.14	30.98	31.10	31.10	3,000
08 Sept 2023	30.78	30.86	30.77	30.82	30.82	26,800
07 Sept 2023	30.63	30.82	30.63	30.77	30.77	6,600
06 Sept 2023	30.93	30.93	30.71	30.79	30.79	6,400
06 Sept 2023	0.028 Dividend
05 Sept 2023	31.06	31.13	31.02	31.02	30.99	13,000
01 Sept 2023	31.14	31.14	31.05	31.12	31.09	4,300
31 Aug 2023	31.36	31.38	31.19	31.19	31.17	75,000
30 Aug 2023	31.23	31.31	31.21	31.28	31.25	17,300
29 Aug 2023	30.84	31.18	30.84	31.15	31.13	16,800
28 Aug 2023	30.83	30.83	30.63	30.76	30.73	11,700
25 Aug 2023	30.37	30.66	30.37	30.60	30.57	9,000
24 Aug 2023	30.89	30.89	30.39	30.39	30.36	6,500
23 Aug 2023	30.70	30.84	30.70	30.78	30.75	30,600
22 Aug 2023	30.58	30.58	30.50	30.50	30.47	2,500
21 Aug 2023	30.45	30.59	30.38	30.55	30.53	4,100
18 Aug 2023	30.29	30.38	30.22	30.34	30.31	20,400
17 Aug 2023	30.74	30.74	30.37	30.39	30.36	16,300
16 Aug 2023	30.82	30.89	30.65	30.65	30.62	29,400
15 Aug 2023	31.05	31.06	30.84	30.85	30.82	5,700
14 Aug 2023	31.04	31.12	31.03	31.08	31.06	13,300
11 Aug 2023	30.95	30.99	30.87	30.97	30.94	10,400
10 Aug 2023	31.02	31.07	30.98	30.98	30.95	1,900
09 Aug 2023	31.12	31.12	30.98	30.98	30.95	8,900
08 Aug 2023	31.14	31.17	31.00	31.17	31.14	5,500
08 Aug 2023	0.017 Dividend
07 Aug 2023	30.98	31.22	30.98	31.21	31.16	5,100
04 Aug 2023	31.33	31.36	30.95	30.95	30.90	25,100
03 Aug 2023	31.16	31.25	31.13	31.17	31.13	200,400
02 Aug 2023	31.55	31.55	31.21	31.31	31.26	16,100
01 Aug 2023	31.65	31.69	31.65	31.65	31.60	9,900
31 July 2023	31.85	31.85	31.69	31.79	31.74	27,500
28 July 2023	31.78	31.90	31.78	31.84	31.79	12,700
27 July 2023	32.00	32.00	31.51	31.52	31.47	18,900
26 July 2023	31.62	31.76	31.61	31.69	31.64	94,100
25 July 2023	31.66	31.76	31.62	31.69	31.64	164,400
24 July 2023	31.59	31.63	31.53	31.58	31.53	99,500
21 July 2023	31.56	31.64	31.52	31.53	31.48	128,800
20 July 2023	31.59	31.61	31.41	31.44	31.39	127,200
19 July 2023	31.66	31.77	31.55	31.64	31.59	106,500
18 July 2023	31.42	31.50	31.36	31.49	31.44	4,400
17 July 2023	31.30	31.40	31.30	31.34	31.29	5,700
14 July 2023	31.36	31.37	31.32	31.34	31.29	4,300
13 July 2023	31.10	31.25	31.08	31.25	31.20	6,800
12 July 2023	30.94	31.03	30.89	30.95	30.91	38,000
11 July 2023	30.65	30.72	30.53	30.72	30.68	17,600
10 July 2023	30.66	30.66	30.49	30.58	30.54	13,400
10 July 2023	0.022 Dividend
07 July 2023	30.80	30.89	30.63	30.63	30.56	2,700
06 July 2023	30.75	31.23	30.75	30.87	30.80	60,500
05 July 2023	31.04	31.08	31.00	31.03	30.96	6,600
03 July 2023	31.00	31.00	31.00	31.00	30.93	100
30 June 2023	30.94	31.04	30.94	31.00	30.93	4,300
29 June 2023	30.54	30.65	30.54	30.61	30.55	12,700
28 June 2023	30.64	30.64	30.53	30.56	30.49	1,900
27 June 2023	30.53	30.68	30.39	30.64	30.57	12,000
26 June 2023	30.56	30.57	30.39	30.39	30.32	11,300
23 June 2023	30.77	30.77	30.61	30.61	30.54	9,300
22 June 2023	30.84	30.84	30.84	30.84	30.77	400
21 June 2023	30.62	30.65	30.60	30.62	30.55	50,400
20 June 2023	30.83	30.85	30.70	30.78	30.71	13,600
16 June 2023	31.04	31.08	30.87	30.87	30.80	2,300
15 June 2023	30.64	31.02	30.64	30.97	30.90	35,200
14 June 2023	30.47	30.64	30.38	30.61	30.54	7,700
13 June 2023	30.47	30.52	30.38	30.52	30.46	4,800
12 June 2023	30.13	30.36	30.13	30.36	30.29	54,000
09 June 2023	30.20	30.20	30.09	30.10	30.03	700
09 June 2023	0.04 Dividend
08 June 2023	29.91	30.09	29.91	30.09	29.98	59,600
07 June 2023	30.13	30.13	29.84	29.84	29.74	27,800
06 June 2023	30.06	30.09	30.06	30.08	29.98	1,600
05 June 2023	30.20	30.20	30.13	30.13	30.02	2,000
02 June 2023	30.02	30.15	29.95	30.10	30.00	3,200
01 June 2023	29.52	29.79	29.52	29.79	29.68	300
31 May 2023	29.53	29.65	29.48	29.58	29.48	1,400
30 May 2023	29.77	29.77	29.58	29.58	29.48	1,600
26 May 2023	29.55	29.61	29.55	29.61	29.51	600
25 May 2023	29.31	29.31	29.23	29.23	29.13	200
24 May 2023	29.02	29.02	29.01	29.02	28.92	500
23 May 2023	29.42	29.42	29.20	29.20	29.10	2,700
22 May 2023	29.50	29.50	29.50	29.50	29.40	100
19 May 2023	29.50	29.50	29.49	29.50	29.40	700
18 May 2023	29.28	29.54	29.28	29.54	29.43	3,400
17 May 2023	29.29	29.29	29.25	29.28	29.17	1,800
16 May 2023	29.10	29.17	29.08	29.08	28.98	2,000
15 May 2023	29.19	29.19	29.19	29.19	29.09	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,978.07+95.59(+0.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Victoryshares Westend U.S. Sector ETF (MODL)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,978.07
+95.59(+0.23%)