VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
64.86
+0.06 (0.10%)
Jul 18, 2025, 4:00 PM - Market closed
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 64.96 | 65.13 | 64.82 | 64.87 | 64.87 | 0.10% | 9,223 |
| Jul 17, 2025 | 64.23 | 64.82 | 64.23 | 64.80 | 64.80 | 0.71% | 9,691 |
| Jul 16, 2025 | 64.27 | 64.39 | 63.83 | 64.35 | 64.35 | 0.54% | 22,912 |
| Jul 15, 2025 | 64.80 | 64.80 | 64.00 | 64.00 | 64.00 | -1.39% | 14,714 |
| Jul 14, 2025 | 64.83 | 64.96 | 64.60 | 64.90 | 64.90 | 0.06% | 12,509 |
| Jul 11, 2025 | 64.96 | 65.16 | 64.68 | 64.86 | 64.86 | -0.41% | 16,990 |
| Jul 10, 2025 | 64.50 | 65.36 | 64.50 | 65.13 | 65.13 | 0.37% | 34,794 |
| Jul 9, 2025 | 65.08 | 65.08 | 64.64 | 64.89 | 64.70 | - | 42,774 |
| Jul 8, 2025 | 64.59 | 65.08 | 64.56 | 64.89 | 64.70 | 0.06% | 25,148 |
| Jul 7, 2025 | 65.08 | 65.17 | 64.57 | 64.85 | 64.66 | -0.54% | 19,424 |
| Jul 3, 2025 | 65.14 | 65.38 | 65.14 | 65.20 | 65.00 | 0.02% | 14,149 |
| Jul 2, 2025 | 64.83 | 65.19 | 64.60 | 65.19 | 65.00 | 0.68% | 31,592 |
| Jul 1, 2025 | 63.77 | 64.92 | 63.77 | 64.75 | 64.56 | 1.63% | 18,940 |
| Jun 30, 2025 | 63.44 | 63.74 | 63.43 | 63.71 | 63.52 | 0.38% | 14,090 |
| Jun 27, 2025 | 63.38 | 63.69 | 63.22 | 63.47 | 63.28 | 0.21% | 46,032 |
| Jun 26, 2025 | 63.04 | 63.34 | 63.04 | 63.34 | 63.15 | 0.76% | 17,844 |
| Jun 25, 2025 | 63.37 | 63.37 | 62.85 | 62.86 | 62.67 | -0.99% | 10,573 |
| Jun 24, 2025 | 63.42 | 63.65 | 63.42 | 63.49 | 63.30 | 0.32% | 15,528 |
| Jun 23, 2025 | 63.32 | 63.48 | 62.87 | 63.29 | 63.10 | 0.56% | 35,706 |
| Jun 20, 2025 | 63.11 | 63.27 | 62.88 | 62.94 | 62.75 | 0.26% | 20,248 |
| Jun 18, 2025 | 62.87 | 63.07 | 62.65 | 62.78 | 62.59 | 0.01% | 18,496 |
| Jun 17, 2025 | 63.11 | 63.11 | 62.72 | 62.77 | 62.58 | -0.66% | 11,732 |
| Jun 16, 2025 | 63.47 | 63.49 | 63.08 | 63.19 | 63.00 | -0.06% | 19,373 |
| Jun 13, 2025 | 63.54 | 63.69 | 63.06 | 63.23 | 63.04 | -0.77% | 19,801 |
| Jun 12, 2025 | 63.26 | 63.72 | 63.24 | 63.72 | 63.53 | 0.60% | 14,949 |
| Jun 11, 2025 | 63.62 | 63.62 | 63.23 | 63.34 | 63.15 | -0.30% | 32,023 |
| Jun 10, 2025 | 63.07 | 63.62 | 63.07 | 63.53 | 63.34 | 0.87% | 25,326 |
| Jun 9, 2025 | 62.88 | 63.33 | 62.83 | 62.98 | 62.79 | -0.30% | 15,763 |
| Jun 6, 2025 | 62.91 | 63.17 | 62.86 | 63.17 | 62.73 | 0.94% | 64,574 |
| Jun 5, 2025 | 62.55 | 62.73 | 62.50 | 62.58 | 62.14 | -0.18% | 14,342 |
| Jun 4, 2025 | 63.10 | 63.23 | 62.66 | 62.69 | 62.25 | -0.73% | 12,080 |
| Jun 3, 2025 | 62.85 | 63.25 | 62.64 | 63.15 | 62.71 | 0.27% | 14,462 |
| Jun 2, 2025 | 62.80 | 62.98 | 62.25 | 62.98 | 62.54 | 0.27% | 10,691 |
| May 30, 2025 | 62.54 | 62.93 | 62.52 | 62.81 | 62.37 | 0.05% | 9,375 |
| May 29, 2025 | 62.32 | 62.78 | 62.11 | 62.78 | 62.34 | 0.84% | 13,983 |
| May 28, 2025 | 62.97 | 62.97 | 62.26 | 62.26 | 61.83 | -1.14% | 116,959 |
| May 27, 2025 | 62.70 | 63.03 | 62.50 | 62.98 | 62.54 | 1.30% | 11,939 |
| May 23, 2025 | 61.78 | 62.30 | 61.64 | 62.17 | 61.74 | 0.23% | 7,527 |
| May 22, 2025 | 62.21 | 62.34 | 61.70 | 62.03 | 61.60 | -0.55% | 15,458 |
| May 21, 2025 | 63.43 | 63.43 | 62.37 | 62.37 | 61.94 | -2.20% | 12,054 |
| May 20, 2025 | 63.69 | 63.96 | 63.69 | 63.77 | 63.33 | 0.06% | 15,985 |
| May 19, 2025 | 63.30 | 63.77 | 63.30 | 63.73 | 63.29 | -0.05% | 7,168 |
| May 16, 2025 | 63.29 | 63.76 | 63.15 | 63.76 | 63.32 | 0.85% | 175,738 |
| May 15, 2025 | 62.26 | 63.22 | 62.26 | 63.22 | 62.78 | 1.54% | 15,286 |
| May 14, 2025 | 62.49 | 62.49 | 61.87 | 62.26 | 61.83 | -0.64% | 25,725 |
| May 13, 2025 | 62.54 | 62.95 | 62.54 | 62.66 | 62.22 | -0.38% | 20,365 |
| May 12, 2025 | 62.98 | 63.23 | 62.66 | 62.90 | 62.46 | 1.34% | 16,191 |
| May 9, 2025 | 62.34 | 62.35 | 61.99 | 62.07 | 61.64 | - | 24,209 |
| May 8, 2025 | 62.03 | 62.68 | 62.03 | 62.07 | 61.64 | 0.06% | 23,211 |
| May 7, 2025 | 62.01 | 62.39 | 61.95 | 62.03 | 61.51 | 0.27% | 13,162 |