VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
62.86
-0.63 (-0.99%)
Jun 25, 2025, 4:00 PM - Market closed
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 63.37 | 63.37 | 62.85 | 62.86 | 62.86 | -0.99% | 10,573 |
| Jun 24, 2025 | 63.42 | 63.65 | 63.42 | 63.49 | 63.49 | 0.32% | 15,528 |
| Jun 23, 2025 | 63.32 | 63.48 | 62.87 | 63.29 | 63.29 | 0.56% | 35,706 |
| Jun 20, 2025 | 63.11 | 63.27 | 62.88 | 62.94 | 62.94 | 0.26% | 20,248 |
| Jun 18, 2025 | 62.87 | 63.07 | 62.65 | 62.78 | 62.78 | 0.01% | 18,496 |
| Jun 17, 2025 | 63.11 | 63.11 | 62.72 | 62.77 | 62.77 | -0.66% | 11,732 |
| Jun 16, 2025 | 63.47 | 63.49 | 63.08 | 63.19 | 63.19 | -0.06% | 19,373 |
| Jun 13, 2025 | 63.54 | 63.69 | 63.06 | 63.23 | 63.23 | -0.77% | 19,801 |
| Jun 12, 2025 | 63.26 | 63.72 | 63.24 | 63.72 | 63.72 | 0.60% | 14,949 |
| Jun 11, 2025 | 63.62 | 63.62 | 63.23 | 63.34 | 63.34 | -0.30% | 32,023 |
| Jun 10, 2025 | 63.07 | 63.62 | 63.07 | 63.53 | 63.53 | 0.87% | 25,326 |
| Jun 9, 2025 | 62.88 | 63.33 | 62.83 | 62.98 | 62.98 | -0.30% | 15,763 |
| Jun 6, 2025 | 62.91 | 63.17 | 62.86 | 63.17 | 62.92 | 0.94% | 64,574 |
| Jun 5, 2025 | 62.55 | 62.73 | 62.50 | 62.58 | 62.33 | -0.18% | 14,342 |
| Jun 4, 2025 | 63.10 | 63.23 | 62.66 | 62.69 | 62.44 | -0.73% | 12,080 |
| Jun 3, 2025 | 62.85 | 63.25 | 62.64 | 63.15 | 62.90 | 0.27% | 14,462 |
| Jun 2, 2025 | 62.80 | 62.98 | 62.25 | 62.98 | 62.73 | 0.27% | 10,691 |
| May 30, 2025 | 62.54 | 62.93 | 62.52 | 62.81 | 62.56 | 0.05% | 9,375 |
| May 29, 2025 | 62.32 | 62.78 | 62.11 | 62.78 | 62.53 | 0.84% | 13,983 |
| May 28, 2025 | 62.97 | 62.97 | 62.26 | 62.26 | 62.01 | -1.14% | 116,959 |
| May 27, 2025 | 62.70 | 63.03 | 62.50 | 62.98 | 62.73 | 1.30% | 11,939 |
| May 23, 2025 | 61.78 | 62.30 | 61.64 | 62.17 | 61.92 | 0.23% | 7,527 |
| May 22, 2025 | 62.21 | 62.34 | 61.70 | 62.03 | 61.78 | -0.55% | 15,458 |
| May 21, 2025 | 63.43 | 63.43 | 62.37 | 62.37 | 62.12 | -2.20% | 12,054 |
| May 20, 2025 | 63.69 | 63.96 | 63.69 | 63.77 | 63.52 | 0.06% | 15,985 |
| May 19, 2025 | 63.30 | 63.77 | 63.30 | 63.73 | 63.48 | -0.05% | 7,168 |
| May 16, 2025 | 63.29 | 63.76 | 63.15 | 63.76 | 63.51 | 0.85% | 175,738 |
| May 15, 2025 | 62.26 | 63.22 | 62.26 | 63.22 | 62.97 | 1.54% | 15,286 |
| May 14, 2025 | 62.49 | 62.49 | 61.87 | 62.26 | 62.01 | -0.64% | 25,725 |
| May 13, 2025 | 62.54 | 62.95 | 62.54 | 62.66 | 62.41 | -0.38% | 20,365 |
| May 12, 2025 | 62.98 | 63.23 | 62.66 | 62.90 | 62.65 | 1.34% | 16,191 |
| May 9, 2025 | 62.34 | 62.35 | 61.99 | 62.07 | 61.82 | - | 24,209 |
| May 8, 2025 | 62.03 | 62.68 | 62.03 | 62.07 | 61.82 | 0.06% | 23,211 |
| May 7, 2025 | 62.01 | 62.39 | 61.95 | 62.03 | 61.70 | 0.27% | 13,162 |
| May 6, 2025 | 61.99 | 62.27 | 61.73 | 61.86 | 61.53 | -0.69% | 38,936 |
| May 5, 2025 | 62.12 | 62.43 | 62.12 | 62.29 | 61.96 | -0.59% | 18,023 |
| May 2, 2025 | 62.46 | 62.67 | 62.13 | 62.66 | 62.33 | 1.26% | 18,747 |
| May 1, 2025 | 61.94 | 62.52 | 61.82 | 61.88 | 61.55 | -0.75% | 26,998 |
| Apr 30, 2025 | 62.13 | 62.36 | 61.41 | 62.35 | 62.02 | 0.14% | 24,578 |
| Apr 29, 2025 | 61.64 | 62.38 | 61.64 | 62.26 | 61.93 | 0.47% | 32,540 |
| Apr 28, 2025 | 61.98 | 62.07 | 61.71 | 61.97 | 61.64 | 0.36% | 16,912 |
| Apr 25, 2025 | 61.86 | 61.86 | 61.46 | 61.75 | 61.42 | -0.43% | 24,725 |
| Apr 24, 2025 | 61.67 | 62.18 | 61.67 | 62.01 | 61.68 | 0.67% | 35,811 |
| Apr 23, 2025 | 62.03 | 62.60 | 61.36 | 61.60 | 61.27 | -0.16% | 26,920 |
| Apr 22, 2025 | 60.75 | 61.75 | 60.74 | 61.70 | 61.37 | 2.22% | 46,132 |
| Apr 21, 2025 | 60.89 | 60.90 | 59.74 | 60.36 | 60.04 | -1.55% | 14,792 |
| Apr 17, 2025 | 60.57 | 61.79 | 60.57 | 61.31 | 60.98 | 1.36% | 14,349 |
| Apr 16, 2025 | 61.11 | 61.30 | 60.20 | 60.49 | 60.17 | -1.11% | 15,306 |
| Apr 15, 2025 | 61.45 | 61.64 | 61.02 | 61.17 | 60.84 | -0.41% | 16,254 |
| Apr 14, 2025 | 60.97 | 61.54 | 60.90 | 61.42 | 61.09 | 1.81% | 20,754 |