Victoryshares Westend U.S. Sector ETF (MODL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

34.63

+0.05

(+0.14%)

At close: 04:00PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	34.67	34.70	34.48	34.63	34.63	18,841
23 Apr 2024	34.34	34.63	34.34	34.58	34.58	28,200
22 Apr 2024	34.08	34.34	33.89	34.14	34.14	11,300
19 Apr 2024	34.14	34.14	33.80	33.88	33.88	10,100
18 Apr 2024	34.22	34.42	34.11	34.12	34.12	17,200
17 Apr 2024	34.51	34.53	34.15	34.21	34.21	18,000
16 Apr 2024	34.47	34.47	34.30	34.33	34.33	14,200
15 Apr 2024	35.06	35.08	34.36	34.39	34.39	19,900
12 Apr 2024	35.04	35.04	34.72	34.77	34.77	12,500
11 Apr 2024	35.16	35.37	34.95	35.28	35.28	18,100
11 Apr 2024	0.027 Dividend
10 Apr 2024	35.06	35.13	34.97	35.09	35.06	24,000
09 Apr 2024	35.45	35.45	35.10	35.37	35.34	15,200
08 Apr 2024	35.32	35.36	35.26	35.27	35.24	13,400
05 Apr 2024	35.06	35.37	35.06	35.29	35.26	8,300
04 Apr 2024	35.62	35.66	34.98	34.98	34.95	17,400
03 Apr 2024	35.35	35.53	35.34	35.42	35.39	12,100
02 Apr 2024	35.30	35.42	35.27	35.39	35.36	20,800
01 Apr 2024	35.80	35.84	35.60	35.73	35.70	14,600
28 Mar 2024	35.80	35.84	35.78	35.80	35.77	10,900
27 Mar 2024	35.65	35.76	35.56	35.76	35.73	31,300
26 Mar 2024	35.65	35.70	35.45	35.45	35.42	23,200
25 Mar 2024	35.53	35.59	35.50	35.50	35.47	11,700
22 Mar 2024	35.62	35.69	35.60	35.63	35.60	16,500
21 Mar 2024	35.76	35.78	35.60	35.60	35.57	51,500
20 Mar 2024	35.35	35.56	35.26	35.54	35.51	23,400
19 Mar 2024	35.08	35.33	35.02	35.33	35.30	13,100
18 Mar 2024	35.23	35.29	35.14	35.14	35.11	19,400
15 Mar 2024	34.99	34.99	34.83	34.85	34.82	10,400
14 Mar 2024	35.31	35.31	35.00	35.13	35.10	13,200
13 Mar 2024	35.30	35.33	35.23	35.23	35.20	14,800
12 Mar 2024	35.11	35.36	34.97	35.34	35.31	15,600
11 Mar 2024	34.91	35.01	34.81	34.96	34.93	35,200
11 Mar 2024	0.038 Dividend
08 Mar 2024	35.26	35.43	35.03	35.03	34.97	22,000
07 Mar 2024	35.06	35.31	35.06	35.23	35.16	14,300
06 Mar 2024	34.96	35.12	34.85	34.90	34.84	30,800
05 Mar 2024	34.95	34.96	34.61	34.72	34.65	12,900
04 Mar 2024	35.08	35.18	35.05	35.09	35.02	8,500
01 Mar 2024	34.94	35.17	34.90	35.17	35.10	159,400
29 Feb 2024	34.91	34.93	34.78	34.88	34.82	20,800
28 Feb 2024	34.76	34.83	34.71	34.72	34.66	36,700
27 Feb 2024	34.82	34.99	34.78	34.90	34.84	17,400
26 Feb 2024	35.03	35.07	34.82	34.84	34.78	19,100
23 Feb 2024	35.12	35.16	34.99	35.09	35.02	9,800
22 Feb 2024	34.69	35.10	34.69	34.98	34.92	11,600
21 Feb 2024	34.16	34.30	34.10	34.25	34.19	5,300
20 Feb 2024	34.33	34.38	34.18	34.25	34.19	31,900
16 Feb 2024	34.60	34.68	34.41	34.44	34.38	21,000
15 Feb 2024	34.43	34.63	34.42	34.57	34.51	26,100
14 Feb 2024	34.87	34.87	34.13	34.39	34.33	32,500
13 Feb 2024	34.11	34.27	33.92	33.98	33.92	19,900
12 Feb 2024	34.56	34.65	34.50	34.54	34.47	11,200
09 Feb 2024	34.44	34.68	34.43	34.57	34.51	16,000
09 Feb 2024	0.012 Dividend
08 Feb 2024	34.50	34.50	34.36	34.42	34.34	14,600
07 Feb 2024	34.33	34.49	34.31	34.37	34.29	14,700
06 Feb 2024	34.48	34.48	33.93	34.40	34.32	18,800
05 Feb 2024	34.10	34.28	33.97	34.28	34.20	182,200
02 Feb 2024	33.84	34.23	33.84	34.14	34.07	120,500
01 Feb 2024	33.40	33.98	33.38	33.98	33.91	52,500
31 Jan 2024	33.63	33.63	33.26	33.26	33.19	20,700
30 Jan 2024	33.87	33.93	33.74	33.85	33.78	18,500
29 Jan 2024	33.58	34.09	33.56	34.09	34.01	65,300
26 Jan 2024	33.64	33.79	33.52	33.79	33.72	13,400
25 Jan 2024	33.48	33.76	33.36	33.76	33.69	71,300
24 Jan 2024	33.89	33.89	33.44	33.53	33.46	20,900
23 Jan 2024	33.48	33.70	33.30	33.70	33.63	15,800
22 Jan 2024	33.54	33.55	33.27	33.55	33.48	116,100
19 Jan 2024	33.02	33.99	32.97	33.39	33.32	36,400
18 Jan 2024	32.74	33.08	32.73	33.02	32.95	18,000
17 Jan 2024	32.90	32.90	32.60	32.84	32.77	18,000
16 Jan 2024	32.91	33.13	32.84	33.13	33.06	18,700
12 Jan 2024	33.13	33.22	32.92	33.22	33.15	30,900
11 Jan 2024	33.12	33.12	32.71	32.95	32.88	24,700
11 Jan 2024	0.01 Dividend
10 Jan 2024	32.91	33.06	32.83	32.97	32.89	21,900
09 Jan 2024	32.74	33.04	32.60	33.04	32.96	15,300
08 Jan 2024	32.32	32.74	32.32	32.69	32.61	16,400
05 Jan 2024	32.18	32.47	32.17	32.47	32.39	4,700
04 Jan 2024	32.32	32.46	32.22	32.22	32.14	12,300
03 Jan 2024	32.48	32.48	32.34	32.34	32.26	8,800
02 Jan 2024	32.29	32.58	32.29	32.48	32.40	6,800
29 Dec 2023	32.75	32.75	32.45	32.54	32.46	5,300
28 Dec 2023	32.68	32.88	32.65	32.88	32.80	18,300
27 Dec 2023	32.54	32.77	32.51	32.77	32.69	53,900
27 Dec 2023	0.013 Dividend
26 Dec 2023	32.45	32.60	32.45	32.54	32.45	43,200
22 Dec 2023	32.40	32.56	32.34	32.42	32.33	9,500
21 Dec 2023	32.17	32.37	32.16	32.33	32.24	59,300
20 Dec 2023	32.46	32.53	32.05	32.05	31.96	27,200
19 Dec 2023	32.37	32.48	32.37	32.48	32.39	24,100
18 Dec 2023	32.21	32.36	32.21	32.32	32.23	20,400
18 Dec 2023	0.061 Dividend
15 Dec 2023	32.27	32.27	32.09	32.17	32.02	99,700
14 Dec 2023	32.40	32.40	32.17	32.19	32.04	24,700
13 Dec 2023	31.95	32.34	31.88	32.34	32.18	33,800
12 Dec 2023	31.69	31.85	31.69	31.83	31.68	51,000
11 Dec 2023	31.61	31.70	31.58	31.70	31.55	7,100
08 Dec 2023	31.47	31.64	31.47	31.61	31.46	12,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497+0.0008(+0.12%)

OIL82.84+0.03(+0.04%)

GOLD2,328.90-9.50(-0.41%)

Bitcoin AUD99,021.73-3,188.65(-3.12%)

Victoryshares Westend U.S. Sector ETF (MODL)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
+0.0008(+0.12%)

OIL
82.84
+0.03(+0.04%)

GOLD
2,328.90
-9.50(-0.41%)

Bitcoin AUD
99,021.73
-3,188.65(-3.12%)