VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
61.75
-0.27 (-0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 61.86 | 61.86 | 61.46 | 61.75 | 61.75 | -0.43% | 24,725 |
| Apr 24, 2025 | 61.67 | 62.18 | 61.67 | 62.01 | 62.01 | 0.67% | 35,811 |
| Apr 23, 2025 | 62.03 | 62.60 | 61.36 | 61.60 | 61.60 | -0.16% | 26,920 |
| Apr 22, 2025 | 60.75 | 61.75 | 60.74 | 61.70 | 61.70 | 2.22% | 46,132 |
| Apr 21, 2025 | 60.89 | 60.90 | 59.74 | 60.36 | 60.36 | -1.55% | 14,792 |
| Apr 17, 2025 | 60.57 | 61.79 | 60.57 | 61.31 | 61.31 | 1.36% | 14,349 |
| Apr 16, 2025 | 61.11 | 61.30 | 60.20 | 60.49 | 60.49 | -1.11% | 15,306 |
| Apr 15, 2025 | 61.45 | 61.64 | 61.02 | 61.17 | 61.17 | -0.41% | 16,254 |
| Apr 14, 2025 | 60.97 | 61.54 | 60.90 | 61.42 | 61.42 | 1.81% | 20,754 |
| Apr 11, 2025 | 59.55 | 60.58 | 59.08 | 60.33 | 60.33 | 1.00% | 21,850 |
| Apr 10, 2025 | 60.44 | 60.44 | 58.41 | 59.73 | 59.73 | -2.24% | 29,777 |
| Apr 9, 2025 | 57.40 | 61.26 | 57.37 | 61.10 | 60.88 | 4.84% | 47,231 |
| Apr 8, 2025 | 60.58 | 60.69 | 57.75 | 58.28 | 58.07 | -1.77% | 36,484 |
| Apr 7, 2025 | 58.80 | 61.00 | 57.93 | 59.33 | 59.11 | -1.41% | 315,450 |
| Apr 4, 2025 | 62.58 | 62.58 | 60.03 | 60.18 | 59.96 | -5.48% | 44,189 |
| Apr 3, 2025 | 64.65 | 64.97 | 63.53 | 63.67 | 63.43 | -3.07% | 70,740 |
| Apr 2, 2025 | 65.28 | 65.69 | 65.13 | 65.69 | 65.44 | 0.42% | 15,064 |
| Apr 1, 2025 | 65.53 | 65.68 | 64.99 | 65.41 | 65.17 | -0.47% | 31,048 |
| Mar 31, 2025 | 64.78 | 65.76 | 64.77 | 65.72 | 65.48 | 1.22% | 18,975 |
| Mar 28, 2025 | 65.16 | 65.24 | 64.69 | 64.93 | 64.69 | -0.29% | 20,852 |
| Mar 27, 2025 | 64.96 | 65.38 | 64.96 | 65.12 | 64.88 | 0.17% | 8,974 |
| Mar 26, 2025 | 64.66 | 65.21 | 64.66 | 65.01 | 64.77 | 0.90% | 20,243 |
| Mar 25, 2025 | 64.98 | 64.98 | 64.43 | 64.43 | 64.19 | -1.00% | 16,497 |
| Mar 24, 2025 | 65.13 | 65.21 | 64.80 | 65.08 | 64.84 | 0.85% | 12,405 |
| Mar 21, 2025 | 64.50 | 64.78 | 64.37 | 64.53 | 64.29 | -0.65% | 7,694 |
| Mar 20, 2025 | 64.72 | 65.08 | 64.72 | 64.95 | 64.71 | -0.18% | 12,516 |
| Mar 19, 2025 | 64.70 | 65.11 | 64.63 | 65.07 | 64.83 | 0.64% | 17,114 |
| Mar 18, 2025 | 64.75 | 64.81 | 64.54 | 64.66 | 64.42 | -0.36% | 19,186 |
| Mar 17, 2025 | 64.13 | 65.08 | 64.13 | 64.89 | 64.65 | 1.07% | 63,690 |
| Mar 14, 2025 | 63.24 | 64.20 | 61.24 | 64.20 | 63.96 | 1.65% | 16,867 |
| Mar 13, 2025 | 63.42 | 63.70 | 62.95 | 63.16 | 62.93 | -0.22% | 26,189 |
| Mar 12, 2025 | 63.67 | 63.69 | 62.96 | 63.30 | 63.07 | -0.55% | 30,145 |
| Mar 11, 2025 | 64.60 | 64.60 | 63.59 | 63.65 | 63.42 | -1.73% | 28,355 |
| Mar 10, 2025 | 64.55 | 65.44 | 64.23 | 64.77 | 64.53 | -0.49% | 21,989 |
| Mar 7, 2025 | 64.04 | 65.16 | 64.04 | 65.09 | 64.65 | 1.35% | 24,788 |
| Mar 6, 2025 | 64.17 | 64.34 | 63.80 | 64.22 | 63.78 | -0.37% | 29,823 |
| Mar 5, 2025 | 64.19 | 64.73 | 63.91 | 64.46 | 64.02 | -0.23% | 86,723 |
| Mar 4, 2025 | 65.81 | 65.81 | 64.43 | 64.61 | 64.17 | -2.31% | 34,251 |
| Mar 3, 2025 | 66.44 | 66.76 | 65.70 | 66.14 | 65.69 | -0.27% | 14,601 |
| Feb 28, 2025 | 65.66 | 66.32 | 65.50 | 66.32 | 65.87 | 1.36% | 10,005 |
| Feb 27, 2025 | 65.45 | 65.86 | 65.35 | 65.43 | 64.98 | -0.25% | 20,162 |
| Feb 26, 2025 | 65.87 | 65.91 | 65.39 | 65.59 | 65.14 | -0.46% | 90,247 |
| Feb 25, 2025 | 65.92 | 66.01 | 65.75 | 65.89 | 65.44 | -0.18% | 13,317 |
| Feb 24, 2025 | 65.86 | 66.22 | 65.79 | 66.01 | 65.56 | 0.20% | 17,170 |
| Feb 21, 2025 | 65.91 | 66.14 | 65.71 | 65.88 | 65.43 | 0.14% | 19,750 |
| Feb 20, 2025 | 65.59 | 65.93 | 65.49 | 65.79 | 65.34 | - | 26,655 |
| Feb 19, 2025 | 65.32 | 65.79 | 65.32 | 65.79 | 65.34 | 0.58% | 18,533 |
| Feb 18, 2025 | 64.97 | 65.45 | 64.82 | 65.41 | 64.96 | 0.82% | 15,406 |
| Feb 14, 2025 | 65.00 | 65.32 | 64.86 | 64.88 | 64.44 | 0.09% | 16,391 |
| Feb 13, 2025 | 64.45 | 64.92 | 64.37 | 64.82 | 64.38 | 0.84% | 14,472 |