Skip to main content

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

63.71 -0.51 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.74 33.85 33.73 33.83 20,734 -0.01(-0.03%)
Jul 28, 2016 33.84 33.87 33.64 33.84 33,101 +0.10(+0.28%)
Jul 27, 2016 33.84 33.86 33.61 33.75 14,239 -0.19(-0.57%)
Jul 26, 2016 33.88 33.95 33.76 33.94 18,609 +0.16(+0.47%)
Jul 25, 2016 33.81 33.81 33.72 33.78 56,529 -0.08(-0.22%)
Jul 22, 2016 33.81 33.85 33.62 33.85 20,538 +0.23(+0.67%)
Jul 21, 2016 33.76 33.77 33.60 33.63 8,518 -0.16(-0.48%)
Jul 20, 2016 33.80 33.83 33.60 33.79 28,124 +0.19(+0.57%)
Jul 19, 2016 33.85 33.85 33.51 33.60 102,089 -0.06(-0.18%)
Jul 18, 2016 33.63 33.67 33.60 33.66 15,563 +0.06(+0.18%)
Jul 15, 2016 33.84 33.84 33.51 33.60 21,935 -0.05(-0.16%)
Jul 14, 2016 33.83 33.83 33.55 33.65 21,619 +0.17(+0.52%)
Jul 13, 2016 33.74 33.74 33.37 33.48 14,982 -0.01(-0.02%)
Jul 12, 2016 33.49 33.55 33.39 33.49 30,996 +0.26(+0.78%)
Jul 11, 2016 33.22 33.29 33.17 33.23 38,363 +0.14(+0.41%)
Jul 08, 2016 32.85 33.12 32.52 33.09 9,441 +0.57(+1.75%)
Jul 07, 2016 32.63 32.70 32.44 32.52 10,960 +0.20(+0.62%)
Jul 05, 2016 32.37 32.37 32.09 32.32 20,023 -0.25(-0.78%)
Jul 01, 2016 32.44 32.58 32.58 32.58 14,297 +0.07(+0.22%)
Jun 30, 2016 32.02 32.51 32.02 32.51 44,270 +0.47(+1.47%)
Jun 29, 2016 31.86 32.04 31.73 32.03 38,784 +0.58(+1.83%)
Jun 28, 2016 31.32 31.48 31.18 31.46 52,644 +0.50(+1.61%)
Jun 27, 2016 31.32 31.32 30.83 30.96 106,265 -0.85(-2.67%)
Jun 24, 2016 31.45 32.32 31.45 31.81 41,656 -1.22(-3.71%)
Jun 23, 2016 32.82 33.03 32.76 33.03 26,760 +0.48(+1.48%)
Jun 22, 2016 32.48 32.75 32.48 32.55 20,783 -0.03(-0.11%)
Jun 21, 2016 32.88 32.88 32.50 32.58 11,621 +0.03(+0.08%)
Jun 20, 2016 32.51 32.76 32.51 32.56 19,454 +0.28(+0.87%)
Jun 17, 2016 32.52 32.52 32.19 32.28 24,443 -0.03(-0.08%)
Jun 16, 2016 32.45 32.46 31.97 32.30 13,491 +0.05(+0.16%)
Jun 15, 2016 32.55 32.55 32.22 32.25 43,736 -0.03(-0.08%)
Jun 14, 2016 32.36 32.36 32.12 32.28 48,950 -0.10(-0.29%)
Jun 13, 2016 32.70 32.70 32.35 32.37 25,492 -0.36(-1.10%)
Jun 10, 2016 32.73 32.84 32.60 32.73 32,614 -0.38(-1.16%)
Jun 09, 2016 32.99 33.12 32.94 33.12 77,781 -0.05(-0.16%)
Jun 08, 2016 33.31 33.31 33.06 33.17 14,611 +0.13(+0.40%)
Jun 07, 2016 33.24 33.24 32.99 33.04 13,995 +0.05(+0.16%)
Jun 06, 2016 32.77 33.02 32.77 32.99 19,634 +0.14(+0.42%)
Jun 03, 2016 32.72 32.85 32.56 32.85 29,402 -0.06(-0.20%)
Jun 02, 2016 32.73 32.92 32.73 32.91 15,849 +0.09(+0.28%)
Jun 01, 2016 32.48 32.83 32.48 32.82 75,450 +0.18(+0.56%)
May 31, 2016 32.75 32.75 32.59 32.64 7,701 +0.02(+0.07%)
May 27, 2016 32.60 32.61 32.61 32.61 11,368 +0.09(+0.27%)
May 26, 2016 32.49 32.53 32.42 32.53 11,399 +0.03(+0.08%)
May 25, 2016 32.48 32.54 32.43 32.50 16,239 +0.19(+0.59%)
May 24, 2016 32.23 32.35 32.20 32.31 16,633 +0.41(+1.28%)
May 23, 2016 31.96 31.96 31.89 31.90 4,195 +0.02(+0.06%)
May 20, 2016 31.91 32.01 31.87 31.88 19,892 +0.15(+0.49%)
May 19, 2016 31.75 31.75 31.47 31.72 7,399 -0.03(-0.09%)
May 18, 2016 32.03 32.03 31.68 31.75 11,469 -0.02(-0.05%)
May 17, 2016 31.95 32.06 31.69 31.77 21,225 -0.30(-0.94%)
May 16, 2016 31.89 32.12 31.89 32.07 10,898 +0.27(+0.86%)
May 13, 2016 31.95 32.04 31.73 31.79 6,614 -0.25(-0.79%)
May 12, 2016 32.05 32.14 31.87 32.05 100,474 -0.03(-0.08%)
May 11, 2016 32.56 32.56 32.05 32.07 40,635 -0.28(-0.86%)
May 10, 2016 32.33 32.35 32.14 32.35 6,354 +0.32(+1.01%)
May 09, 2016 32.17 32.17 31.94 32.03 9,853 +0.15(+0.46%)
May 06, 2016 31.95 31.95 31.65 31.88 10,509 +0.12(+0.39%)
May 05, 2016 31.93 31.99 31.75 31.76 7,862 -0.12(-0.39%)
May 04, 2016 32.17 32.17 31.78 31.88 19,074 -0.17(-0.54%)
May 03, 2016 32.17 32.17 31.87 32.06 31,094 -0.30(-0.92%)
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.