VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
62.45
+0.77 (1.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.60 | 62.60 | 61.60 | 62.45 | 62.45 | 1.24% | 66,364 |
| Dec 19, 2024 | 61.93 | 62.24 | 61.61 | 61.68 | 61.68 | 0.05% | 33,319 |
| Dec 18, 2024 | 63.15 | 63.17 | 61.50 | 61.65 | 61.65 | -2.41% | 43,916 |
| Dec 17, 2024 | 63.21 | 63.42 | 63.05 | 63.17 | 63.17 | -0.68% | 36,881 |
| Dec 16, 2024 | 64.06 | 64.06 | 63.50 | 63.60 | 63.60 | -0.72% | 25,748 |
| Dec 13, 2024 | 64.25 | 64.32 | 63.87 | 64.06 | 64.06 | -0.17% | 33,026 |
| Dec 12, 2024 | 64.34 | 64.49 | 64.17 | 64.17 | 64.17 | -0.70% | 20,569 |
| Dec 11, 2024 | 65.17 | 65.17 | 64.62 | 64.62 | 64.21 | -0.86% | 38,948 |
| Dec 10, 2024 | 65.33 | 65.48 | 64.88 | 65.18 | 64.76 | -0.38% | 12,071 |
| Dec 9, 2024 | 65.94 | 65.94 | 65.37 | 65.43 | 65.01 | -0.55% | 14,631 |
| Dec 6, 2024 | 66.29 | 66.29 | 65.70 | 65.79 | 65.37 | -0.54% | 23,107 |
| Dec 5, 2024 | 66.20 | 66.44 | 66.15 | 66.15 | 65.73 | -0.02% | 18,928 |
| Dec 4, 2024 | 66.42 | 66.42 | 65.85 | 66.16 | 65.74 | -0.54% | 22,757 |
| Dec 3, 2024 | 67.07 | 67.12 | 66.51 | 66.52 | 66.09 | -0.46% | 21,962 |
| Dec 2, 2024 | 67.51 | 67.51 | 66.80 | 66.83 | 66.40 | -1.07% | 16,018 |
| Nov 29, 2024 | 67.48 | 67.69 | 67.43 | 67.55 | 67.12 | 0.06% | 3,745 |
| Nov 27, 2024 | 67.51 | 67.76 | 67.35 | 67.51 | 67.08 | 0.21% | 17,156 |
| Nov 26, 2024 | 67.34 | 67.38 | 67.04 | 67.37 | 66.94 | -0.03% | 17,367 |
| Nov 25, 2024 | 67.50 | 67.67 | 67.20 | 67.39 | 66.96 | 0.69% | 24,912 |
| Nov 22, 2024 | 66.63 | 67.13 | 66.63 | 66.93 | 66.50 | 0.60% | 16,774 |
| Nov 21, 2024 | 65.79 | 66.63 | 65.74 | 66.53 | 66.10 | 1.14% | 18,462 |
| Nov 20, 2024 | 65.55 | 65.78 | 65.40 | 65.78 | 65.36 | 0.29% | 24,951 |
| Nov 19, 2024 | 65.43 | 65.70 | 65.22 | 65.59 | 65.17 | -0.47% | 25,077 |
| Nov 18, 2024 | 65.58 | 66.00 | 65.58 | 65.90 | 65.48 | 0.73% | 29,783 |
| Nov 15, 2024 | 65.39 | 65.50 | 65.20 | 65.42 | 65.00 | 0.03% | 30,483 |
| Nov 14, 2024 | 65.68 | 65.68 | 65.32 | 65.40 | 64.98 | -0.17% | 25,885 |
| Nov 13, 2024 | 65.56 | 65.67 | 65.38 | 65.51 | 65.09 | 0.08% | 233,870 |
| Nov 12, 2024 | 65.79 | 65.83 | 65.33 | 65.46 | 65.04 | -0.71% | 24,841 |
| Nov 11, 2024 | 65.65 | 66.18 | 65.65 | 65.93 | 65.51 | 0.50% | 25,281 |
| Nov 8, 2024 | 65.15 | 65.71 | 65.11 | 65.60 | 65.18 | 0.69% | 25,194 |
| Nov 7, 2024 | 65.55 | 65.57 | 65.04 | 65.15 | 64.73 | -1.05% | 23,430 |
| Nov 6, 2024 | 65.55 | 65.90 | 65.42 | 65.84 | 65.30 | 2.30% | 34,281 |
| Nov 5, 2024 | 63.71 | 64.36 | 63.71 | 64.36 | 63.83 | 0.80% | 22,700 |
| Nov 4, 2024 | 63.87 | 64.03 | 63.67 | 63.85 | 63.32 | 0.16% | 14,515 |
| Nov 1, 2024 | 64.63 | 64.63 | 63.75 | 63.75 | 63.22 | -0.98% | 8,139 |
| Oct 31, 2024 | 64.89 | 64.89 | 64.38 | 64.38 | 63.85 | -0.03% | 14,683 |
| Oct 30, 2024 | 64.59 | 64.66 | 64.35 | 64.40 | 63.87 | 0.17% | 19,065 |
| Oct 29, 2024 | 64.68 | 64.75 | 64.27 | 64.29 | 63.76 | -1.09% | 23,819 |
| Oct 28, 2024 | 64.68 | 65.07 | 64.68 | 65.00 | 64.46 | 0.42% | 34,555 |
| Oct 25, 2024 | 65.21 | 65.26 | 64.54 | 64.73 | 64.20 | -1.02% | 7,541 |
| Oct 24, 2024 | 65.44 | 65.44 | 65.14 | 65.40 | 64.86 | 0.15% | 20,879 |
| Oct 23, 2024 | 65.00 | 65.31 | 65.00 | 65.30 | 64.76 | 0.17% | 11,385 |
| Oct 22, 2024 | 65.03 | 65.27 | 64.88 | 65.19 | 64.65 | -0.21% | 83,817 |
| Oct 21, 2024 | 65.93 | 65.99 | 65.29 | 65.33 | 64.79 | -1.02% | 20,786 |
| Oct 18, 2024 | 65.86 | 66.00 | 65.61 | 66.00 | 65.46 | - | 29,540 |
| Oct 17, 2024 | 66.00 | 66.05 | 65.85 | 66.00 | 65.46 | - | 26,599 |
| Oct 16, 2024 | 65.55 | 66.00 | 65.54 | 66.00 | 65.46 | 0.92% | 26,522 |
| Oct 15, 2024 | 65.47 | 65.89 | 65.24 | 65.40 | 64.86 | 0.05% | 19,529 |
| Oct 14, 2024 | 64.97 | 65.39 | 64.89 | 65.37 | 64.83 | 0.60% | 11,700 |
| Oct 11, 2024 | 64.60 | 65.04 | 64.60 | 64.98 | 64.44 | 0.93% | 13,603 |
| Oct 10, 2024 | 64.55 | 64.71 | 64.31 | 64.38 | 63.85 | -0.29% | 19,651 |
| Oct 9, 2024 | 64.25 | 64.70 | 64.15 | 64.57 | 64.03 | 0.54% | 30,097 |
| Oct 8, 2024 | 64.33 | 64.33 | 64.07 | 64.22 | 63.69 | -0.67% | 27,793 |
| Oct 7, 2024 | 65.05 | 65.05 | 64.45 | 64.65 | 63.97 | -0.60% | 23,579 |
| Oct 4, 2024 | 64.76 | 65.06 | 64.57 | 65.04 | 64.35 | 0.59% | 85,596 |
| Oct 3, 2024 | 64.63 | 64.70 | 64.33 | 64.66 | 63.98 | -0.14% | 27,299 |
| Oct 2, 2024 | 64.78 | 65.00 | 64.66 | 64.75 | 64.07 | -0.38% | 20,825 |
| Oct 1, 2024 | 64.84 | 65.08 | 64.53 | 65.00 | 64.31 | 0.02% | 23,873 |
| Sep 30, 2024 | 64.86 | 65.00 | 64.48 | 64.99 | 64.30 | 0.28% | 39,838 |
| Sep 27, 2024 | 64.73 | 65.00 | 64.71 | 64.81 | 64.12 | 0.82% | 46,668 |
| Sep 26, 2024 | 64.04 | 64.45 | 64.04 | 64.28 | 63.60 | 0.20% | 33,429 |
| Sep 25, 2024 | 64.59 | 64.59 | 64.02 | 64.15 | 63.47 | -0.54% | 25,311 |
| Sep 24, 2024 | 64.68 | 64.85 | 64.43 | 64.50 | 63.82 | -0.15% | 15,635 |
| Sep 23, 2024 | 64.44 | 64.64 | 64.40 | 64.60 | 63.92 | 0.25% | 15,526 |
| Sep 20, 2024 | 64.35 | 64.44 | 64.02 | 64.44 | 63.76 | 0.25% | 18,736 |
| Sep 19, 2024 | 64.50 | 64.50 | 64.11 | 64.28 | 63.60 | 0.56% | 17,565 |
| Sep 18, 2024 | 64.11 | 64.43 | 63.92 | 63.92 | 63.24 | -0.20% | 31,723 |
| Sep 17, 2024 | 64.11 | 64.38 | 63.98 | 64.05 | 63.37 | 0.06% | 20,409 |
| Sep 16, 2024 | 63.75 | 64.08 | 63.75 | 64.01 | 63.33 | 0.90% | 22,419 |
| Sep 13, 2024 | 63.14 | 63.47 | 63.12 | 63.44 | 62.77 | 0.87% | 15,862 |
| Sep 12, 2024 | 62.72 | 62.94 | 62.44 | 62.89 | 62.22 | 0.45% | 30,757 |
| Sep 11, 2024 | 62.83 | 62.83 | 61.89 | 62.61 | 61.95 | -0.96% | 20,244 |
| Sep 10, 2024 | 63.47 | 63.47 | 63.01 | 63.22 | 62.31 | -0.41% | 15,120 |
| Sep 9, 2024 | 63.09 | 63.71 | 63.09 | 63.48 | 62.56 | 0.86% | 20,820 |
| Sep 6, 2024 | 63.55 | 63.86 | 62.87 | 62.94 | 62.03 | -0.94% | 28,384 |
| Sep 5, 2024 | 64.14 | 64.14 | 63.43 | 63.54 | 62.62 | -0.50% | 64,653 |
| Sep 4, 2024 | 63.97 | 64.23 | 63.70 | 63.86 | 62.94 | -0.09% | 22,636 |
| Sep 3, 2024 | 63.78 | 64.15 | 63.70 | 63.92 | 63.00 | -0.16% | 26,309 |
| Aug 30, 2024 | 63.56 | 64.12 | 63.56 | 64.02 | 63.09 | 0.72% | 14,229 |
| Aug 29, 2024 | 63.52 | 63.76 | 63.26 | 63.56 | 62.64 | 0.38% | 19,127 |
| Aug 28, 2024 | 63.23 | 63.66 | 63.14 | 63.32 | 62.40 | 0.09% | 30,099 |
| Aug 27, 2024 | 63.48 | 63.57 | 63.18 | 63.26 | 62.35 | -0.32% | 25,413 |
| Aug 26, 2024 | 63.40 | 63.78 | 63.40 | 63.46 | 62.54 | 0.40% | 21,241 |
| Aug 23, 2024 | 62.82 | 63.31 | 62.82 | 63.21 | 62.30 | 0.96% | 26,142 |
| Aug 22, 2024 | 62.59 | 62.77 | 62.43 | 62.61 | 61.70 | 0.14% | 29,022 |
| Aug 21, 2024 | 62.46 | 62.62 | 62.44 | 62.52 | 61.62 | 0.37% | 52,354 |
| Aug 20, 2024 | 62.51 | 62.58 | 62.29 | 62.29 | 61.39 | -0.57% | 28,050 |
| Aug 19, 2024 | 62.25 | 62.65 | 62.25 | 62.65 | 61.74 | 0.55% | 42,127 |
| Aug 16, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 61.41 | 0.73% | 29,168 |
| Aug 15, 2024 | 61.91 | 62.00 | 61.66 | 61.86 | 60.97 | 0.70% | 23,648 |
| Aug 14, 2024 | 61.16 | 61.65 | 61.16 | 61.43 | 60.54 | 0.43% | 34,474 |
| Aug 13, 2024 | 60.87 | 61.22 | 60.70 | 61.17 | 60.29 | 0.48% | 42,825 |
| Aug 12, 2024 | 61.01 | 61.02 | 60.62 | 60.88 | 60.00 | 0.08% | 20,050 |
| Aug 9, 2024 | 60.83 | 61.03 | 60.42 | 60.83 | 59.95 | -0.23% | 27,888 |
| Aug 8, 2024 | 60.26 | 60.97 | 60.26 | 60.97 | 60.09 | 1.01% | 38,091 |
| Aug 7, 2024 | 60.67 | 61.20 | 60.22 | 60.36 | 59.36 | 0.15% | 42,417 |
| Aug 6, 2024 | 60.06 | 60.91 | 60.06 | 60.27 | 59.27 | 0.52% | 26,801 |
| Aug 5, 2024 | 60.69 | 60.89 | 59.79 | 59.96 | 58.97 | -2.27% | 44,470 |
| Aug 2, 2024 | 61.92 | 62.09 | 60.75 | 61.35 | 60.33 | -0.98% | 34,498 |
| Aug 1, 2024 | 62.16 | 62.44 | 61.77 | 61.96 | 60.93 | 0.11% | 40,317 |