VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
66.01
-0.15 (-0.23%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 66.10 | 66.29 | 65.97 | 66.01 | 66.01 | -0.23% | 10,455 |
| Sep 11, 2025 | 65.94 | 66.18 | 65.94 | 66.16 | 66.16 | 0.76% | 14,740 |
| Sep 10, 2025 | 65.51 | 65.66 | 65.22 | 65.66 | 65.66 | 0.12% | 11,512 |
| Sep 9, 2025 | 65.42 | 65.74 | 65.42 | 65.58 | 65.58 | 0.31% | 16,959 |
| Sep 8, 2025 | 65.75 | 65.75 | 65.10 | 65.38 | 65.38 | -0.99% | 10,321 |
| Sep 5, 2025 | 66.22 | 66.37 | 65.79 | 66.04 | 65.79 | -0.26% | 18,109 |
| Sep 4, 2025 | 66.17 | 66.23 | 65.96 | 66.21 | 65.96 | 0.59% | 19,108 |
| Sep 3, 2025 | 65.90 | 65.90 | 65.55 | 65.83 | 65.58 | -0.25% | 13,557 |
| Sep 2, 2025 | 66.03 | 66.03 | 65.76 | 65.99 | 65.74 | -0.57% | 13,196 |
| Aug 29, 2025 | 66.14 | 66.43 | 66.14 | 66.37 | 66.12 | 0.34% | 6,121 |
| Aug 28, 2025 | 66.56 | 66.56 | 65.92 | 66.14 | 65.89 | -0.62% | 20,282 |
| Aug 27, 2025 | 66.11 | 66.58 | 66.11 | 66.56 | 66.31 | 0.43% | 13,136 |
| Aug 26, 2025 | 66.24 | 66.34 | 66.04 | 66.27 | 66.02 | -0.16% | 15,078 |
| Aug 25, 2025 | 66.72 | 66.79 | 66.34 | 66.38 | 66.13 | -0.80% | 18,001 |
| Aug 22, 2025 | 66.21 | 67.04 | 66.21 | 66.92 | 66.66 | 1.47% | 27,332 |
| Aug 21, 2025 | 65.97 | 66.13 | 65.87 | 65.94 | 65.70 | -0.24% | 21,351 |
| Aug 20, 2025 | 66.13 | 66.38 | 66.03 | 66.11 | 65.86 | 0.52% | 8,997 |
| Aug 19, 2025 | 65.37 | 65.82 | 65.37 | 65.76 | 65.52 | 0.64% | 34,058 |
| Aug 18, 2025 | 65.45 | 65.56 | 65.28 | 65.35 | 65.10 | -0.33% | 24,875 |
| Aug 15, 2025 | 65.78 | 65.81 | 65.53 | 65.56 | 65.31 | -0.33% | 14,558 |
| Aug 14, 2025 | 65.46 | 65.85 | 65.46 | 65.78 | 65.53 | -0.36% | 13,886 |
| Aug 13, 2025 | 65.35 | 66.03 | 65.35 | 66.02 | 65.77 | 1.03% | 19,658 |
| Aug 12, 2025 | 65.01 | 65.35 | 64.92 | 65.35 | 65.10 | 0.93% | 15,350 |
| Aug 11, 2025 | 65.22 | 65.22 | 64.65 | 64.74 | 64.50 | -0.45% | 21,465 |
| Aug 8, 2025 | 64.97 | 65.12 | 64.88 | 65.03 | 64.79 | 0.43% | 16,040 |
| Aug 7, 2025 | 64.94 | 64.94 | 64.57 | 64.76 | 64.51 | 0.24% | 18,964 |
| Aug 6, 2025 | 64.87 | 65.02 | 64.60 | 64.60 | 64.36 | -0.45% | 22,319 |
| Aug 5, 2025 | 64.95 | 64.98 | 64.63 | 64.89 | 64.54 | 0.08% | 14,489 |
| Aug 4, 2025 | 64.36 | 64.92 | 64.36 | 64.84 | 64.49 | 0.84% | 14,284 |
| Aug 1, 2025 | 64.26 | 64.41 | 64.00 | 64.30 | 63.95 | -0.35% | 12,309 |
| Jul 31, 2025 | 64.54 | 65.02 | 64.53 | 64.53 | 64.18 | -0.66% | 16,457 |
| Jul 30, 2025 | 65.51 | 65.51 | 64.73 | 64.96 | 64.61 | -0.71% | 13,108 |
| Jul 29, 2025 | 65.18 | 65.43 | 65.08 | 65.43 | 65.07 | 0.48% | 17,352 |
| Jul 28, 2025 | 65.47 | 65.47 | 65.06 | 65.12 | 64.76 | -0.90% | 21,210 |
| Jul 25, 2025 | 65.53 | 65.75 | 65.28 | 65.71 | 65.35 | 0.23% | 10,512 |
| Jul 24, 2025 | 65.59 | 65.82 | 65.47 | 65.55 | 65.20 | -0.33% | 22,224 |
| Jul 23, 2025 | 65.63 | 65.78 | 65.54 | 65.77 | 65.42 | 0.25% | 13,140 |
| Jul 22, 2025 | 64.94 | 65.60 | 64.94 | 65.60 | 65.25 | 1.29% | 28,035 |
| Jul 21, 2025 | 65.12 | 65.20 | 64.71 | 64.77 | 64.42 | -0.15% | 23,116 |
| Jul 18, 2025 | 64.96 | 65.13 | 64.82 | 64.87 | 64.51 | 0.10% | 9,223 |
| Jul 17, 2025 | 64.23 | 64.82 | 64.23 | 64.80 | 64.45 | 0.71% | 9,691 |
| Jul 16, 2025 | 64.27 | 64.39 | 63.83 | 64.35 | 64.00 | 0.54% | 22,912 |
| Jul 15, 2025 | 64.80 | 64.80 | 64.00 | 64.00 | 63.65 | -1.39% | 14,714 |
| Jul 14, 2025 | 64.83 | 64.96 | 64.60 | 64.90 | 64.55 | 0.06% | 12,509 |
| Jul 11, 2025 | 64.96 | 65.16 | 64.68 | 64.86 | 64.51 | -0.41% | 16,990 |
| Jul 10, 2025 | 64.50 | 65.36 | 64.50 | 65.13 | 64.78 | 0.37% | 34,794 |
| Jul 9, 2025 | 65.08 | 65.08 | 64.64 | 64.89 | 64.35 | - | 42,774 |
| Jul 8, 2025 | 64.59 | 65.08 | 64.56 | 64.89 | 64.35 | 0.06% | 25,148 |
| Jul 7, 2025 | 65.08 | 65.17 | 64.57 | 64.85 | 64.31 | -0.54% | 19,424 |
| Jul 3, 2025 | 65.14 | 65.38 | 65.14 | 65.20 | 64.65 | 0.02% | 14,149 |