Victory US 500 Vol ETF (NQ: CFA )

78.63 -0.56 (-0.71%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.68 47.81 47.65 47.72 56,000 +0.01(+0.02%)
Sep 27, 2018 47.80 47.91 47.65 47.71 31,234 -0.06(-0.14%)
Sep 26, 2018 47.81 48.08 47.78 47.78 45,981 -0.18(-0.38%)
Sep 25, 2018 48.25 48.25 47.95 47.96 34,353 -0.16(-0.34%)
Sep 24, 2018 48.43 48.43 48.03 48.12 26,463 -0.31(-0.64%)
Sep 21, 2018 48.78 48.78 48.39 48.43 38,744 -0.02(-0.04%)
Sep 20, 2018 48.42 48.48 48.27 48.45 50,802 +0.27(+0.55%)
Sep 19, 2018 48.01 48.41 48.01 48.18 28,382 -0.09(-0.19%)
Sep 18, 2018 47.97 48.34 47.97 48.27 27,057 +0.22(+0.45%)
Sep 17, 2018 48.47 48.47 48.06 48.06 15,075 -0.36(-0.75%)
Sep 14, 2018 48.44 48.45 48.26 48.42 48,295 +0.19(+0.40%)
Sep 13, 2018 48.33 48.33 48.14 48.23 38,741 +0.11(+0.22%)
Sep 12, 2018 48.15 48.15 47.93 48.12 26,236 -0.01(-0.03%)
Sep 11, 2018 48.09 48.27 47.96 48.13 48,124 +0.03(+0.06%)
Sep 10, 2018 48.15 48.19 48.04 48.11 97,335 +0.17(+0.37%)
Sep 07, 2018 47.90 48.12 47.82 47.93 36,248 -0.15(-0.31%)
Sep 06, 2018 48.25 48.27 47.96 48.08 28,778 -0.04(-0.09%)
Sep 05, 2018 47.92 48.18 47.91 48.12 30,917 -0.01(-0.02%)
Sep 04, 2018 47.87 48.15 47.87 48.13 50,055 +0.06(+0.11%)
Aug 31, 2018 48.08 48.08 48.08 0 +0.07(+0.15%)
Aug 30, 2018 48.21 48.21 47.90 48.00 34,472 -0.26(-0.53%)
Aug 29, 2018 48.19 48.31 48.04 48.26 31,123 +0.16(+0.33%)
Aug 28, 2018 48.14 48.25 47.98 48.10 33,750 -0.03(-0.06%)
Aug 27, 2018 47.97 48.22 47.97 48.13 57,960 +0.26(+0.54%)
Aug 24, 2018 47.62 47.91 47.62 47.87 23,471 +0.22(+0.46%)
Aug 23, 2018 47.78 47.78 47.60 47.65 19,211 -0.14(-0.30%)
Aug 22, 2018 48.12 48.12 47.74 47.79 104,623 -0.13(-0.28%)
Aug 21, 2018 47.83 48.02 47.83 47.93 53,243 +0.23(+0.48%)
Aug 20, 2018 47.81 47.81 47.59 47.70 62,073 +0.18(+0.39%)
Aug 17, 2018 47.35 47.56 47.27 47.51 41,074 +0.22(+0.47%)
Aug 16, 2018 47.03 47.43 47.03 47.29 39,277 +0.40(+0.84%)
Aug 15, 2018 46.99 47.03 46.62 46.90 65,849 -0.31(-0.67%)
Aug 14, 2018 47.08 47.27 46.75 47.21 34,678 +0.40(+0.84%)
Aug 13, 2018 47.08 47.13 46.69 46.82 42,096 -0.20(-0.42%)
Aug 10, 2018 47.11 47.16 46.91 47.01 29,572 -0.23(-0.49%)
Aug 09, 2018 47.39 47.43 47.25 47.25 145,537 -0.05(-0.10%)
Aug 08, 2018 47.40 47.40 47.18 47.29 52,075 -0.06(-0.12%)
Aug 07, 2018 47.40 47.43 47.26 47.35 31,277 +0.18(+0.39%)
Aug 06, 2018 47.15 47.23 46.90 47.17 179,919 +0.19(+0.40%)
Aug 03, 2018 46.96 46.99 46.83 46.98 22,831 +0.13(+0.28%)
Aug 02, 2018 46.44 46.84 46.29 46.84 36,061 +0.31(+0.67%)
Aug 01, 2018 46.95 46.95 46.45 46.53 54,394 -0.23(-0.49%)
Jul 31, 2018 46.75 46.83 46.57 46.76 28,863 +0.34(+0.73%)
Jul 30, 2018 46.74 46.74 46.42 46.42 63,430 -0.29(-0.63%)
Jul 27, 2018 47.10 47.10 46.60 46.72 32,616 -0.23(-0.49%)
Jul 26, 2018 46.84 47.06 46.84 46.95 88,924 +0.13(+0.28%)
Jul 25, 2018 46.56 46.83 46.39 46.82 54,370 +0.30(+0.65%)
Jul 24, 2018 46.90 46.92 46.34 46.51 45,093 -0.15(-0.32%)
Jul 23, 2018 46.51 46.72 46.51 46.66 29,237 +0.03(+0.06%)
Jul 20, 2018 46.57 46.77 46.57 46.63 25,352 -0.09(-0.20%)
Jul 19, 2018 46.66 46.81 46.48 46.72 38,978 +0.01(+0.02%)
Jul 18, 2018 46.55 46.72 46.49 46.72 30,296 +0.22(+0.47%)
Jul 17, 2018 46.27 46.54 46.27 46.49 103,887 +0.23(+0.51%)
Jul 16, 2018 46.46 46.46 46.24 46.26 89,965 -0.14(-0.31%)
Jul 13, 2018 46.40 37,878 +0.05(+0.12%)
Jul 12, 2018 46.55 46.55 46.12 46.35 36,742 +0.18(+0.40%)
Jul 11, 2018 46.09 46.32 46.08 46.16 23,807 -0.26(-0.57%)
Jul 10, 2018 46.61 46.61 46.30 46.43 26,524 +0.01(+0.03%)
Jul 09, 2018 46.04 46.42 46.04 46.41 92,252 +0.42(+0.92%)
Jul 06, 2018 45.82 46.07 45.62 45.99 18,197 +0.30(+0.67%)
Jul 05, 2018 45.77 45.77 45.34 45.68 31,193 +0.33(+0.74%)
Jul 03, 2018 45.35 45.35 45.35 0 -0.05(-0.11%)
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.