VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
64.28
+0.13 (0.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 64.59 | 64.59 | 64.02 | 64.15 | 64.15 | -0.54% | 25,311 |
| Sep 24, 2024 | 64.68 | 64.85 | 64.43 | 64.50 | 64.50 | -0.15% | 15,635 |
| Sep 23, 2024 | 64.44 | 64.64 | 64.40 | 64.60 | 64.60 | 0.25% | 15,526 |
| Sep 20, 2024 | 64.35 | 64.44 | 64.02 | 64.44 | 64.44 | 0.25% | 18,736 |
| Sep 19, 2024 | 64.50 | 64.50 | 64.11 | 64.28 | 64.28 | 0.56% | 17,565 |
| Sep 18, 2024 | 64.11 | 64.43 | 63.92 | 63.92 | 63.92 | -0.20% | 31,723 |
| Sep 17, 2024 | 64.11 | 64.38 | 63.98 | 64.05 | 64.05 | 0.06% | 20,409 |
| Sep 16, 2024 | 63.75 | 64.08 | 63.75 | 64.01 | 64.01 | 0.90% | 22,419 |
| Sep 13, 2024 | 63.14 | 63.47 | 63.12 | 63.44 | 63.44 | 0.87% | 15,862 |
| Sep 12, 2024 | 62.72 | 62.94 | 62.44 | 62.89 | 62.89 | 0.45% | 30,757 |
| Sep 11, 2024 | 62.83 | 62.83 | 61.89 | 62.61 | 62.61 | -0.96% | 20,244 |
| Sep 10, 2024 | 63.47 | 63.47 | 63.01 | 63.22 | 62.97 | -0.41% | 15,120 |
| Sep 9, 2024 | 63.09 | 63.71 | 63.09 | 63.48 | 63.23 | 0.86% | 20,820 |
| Sep 6, 2024 | 63.55 | 63.86 | 62.87 | 62.94 | 62.69 | -0.94% | 28,384 |
| Sep 5, 2024 | 64.14 | 64.14 | 63.43 | 63.54 | 63.29 | -0.50% | 64,653 |
| Sep 4, 2024 | 63.97 | 64.23 | 63.70 | 63.86 | 63.61 | -0.09% | 22,636 |
| Sep 3, 2024 | 63.78 | 64.15 | 63.70 | 63.92 | 63.67 | -0.16% | 26,309 |
| Aug 30, 2024 | 63.56 | 64.12 | 63.56 | 64.02 | 63.77 | 0.72% | 14,229 |
| Aug 29, 2024 | 63.52 | 63.76 | 63.26 | 63.56 | 63.31 | 0.38% | 19,127 |
| Aug 28, 2024 | 63.23 | 63.66 | 63.14 | 63.32 | 63.07 | 0.09% | 30,099 |
| Aug 27, 2024 | 63.48 | 63.57 | 63.18 | 63.26 | 63.01 | -0.32% | 25,413 |
| Aug 26, 2024 | 63.40 | 63.78 | 63.40 | 63.46 | 63.21 | 0.40% | 21,241 |
| Aug 23, 2024 | 62.82 | 63.31 | 62.82 | 63.21 | 62.96 | 0.96% | 26,142 |
| Aug 22, 2024 | 62.59 | 62.77 | 62.43 | 62.61 | 62.36 | 0.14% | 29,022 |
| Aug 21, 2024 | 62.46 | 62.62 | 62.44 | 62.52 | 62.28 | 0.37% | 52,354 |
| Aug 20, 2024 | 62.51 | 62.58 | 62.29 | 62.29 | 62.05 | -0.57% | 28,050 |
| Aug 19, 2024 | 62.25 | 62.65 | 62.25 | 62.65 | 62.40 | 0.55% | 42,127 |
| Aug 16, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 62.07 | 0.73% | 29,168 |
| Aug 15, 2024 | 61.91 | 62.00 | 61.66 | 61.86 | 61.62 | 0.70% | 23,648 |
| Aug 14, 2024 | 61.16 | 61.65 | 61.16 | 61.43 | 61.19 | 0.43% | 34,474 |
| Aug 13, 2024 | 60.87 | 61.22 | 60.70 | 61.17 | 60.93 | 0.48% | 42,825 |
| Aug 12, 2024 | 61.01 | 61.02 | 60.62 | 60.88 | 60.64 | 0.08% | 20,050 |
| Aug 9, 2024 | 60.83 | 61.03 | 60.42 | 60.83 | 60.59 | -0.23% | 27,888 |
| Aug 8, 2024 | 60.26 | 60.97 | 60.26 | 60.97 | 60.73 | 1.01% | 38,091 |
| Aug 7, 2024 | 60.67 | 61.20 | 60.22 | 60.36 | 59.99 | 0.15% | 42,417 |
| Aug 6, 2024 | 60.06 | 60.91 | 60.06 | 60.27 | 59.90 | 0.52% | 26,801 |
| Aug 5, 2024 | 60.69 | 60.89 | 59.79 | 59.96 | 59.60 | -2.27% | 44,470 |
| Aug 2, 2024 | 61.92 | 62.09 | 60.75 | 61.35 | 60.98 | -0.98% | 34,498 |
| Aug 1, 2024 | 62.16 | 62.44 | 61.77 | 61.96 | 61.58 | 0.11% | 40,317 |
| Jul 31, 2024 | 62.30 | 62.30 | 61.89 | 61.89 | 61.51 | -0.19% | 30,703 |
| Jul 30, 2024 | 61.47 | 62.13 | 61.47 | 62.01 | 61.63 | 0.70% | 63,332 |
| Jul 29, 2024 | 61.67 | 61.72 | 61.30 | 61.58 | 61.21 | -0.10% | 51,038 |
| Jul 26, 2024 | 61.36 | 61.75 | 61.35 | 61.64 | 61.27 | 0.88% | 64,307 |
| Jul 25, 2024 | 60.84 | 61.57 | 60.84 | 61.10 | 60.73 | 0.25% | 50,972 |
| Jul 24, 2024 | 60.68 | 61.12 | 60.56 | 60.95 | 60.58 | 0.73% | 29,604 |
| Jul 23, 2024 | 60.74 | 60.82 | 60.46 | 60.51 | 60.14 | -0.58% | 52,975 |
| Jul 22, 2024 | 60.76 | 60.94 | 60.45 | 60.86 | 60.49 | 0.16% | 21,308 |
| Jul 19, 2024 | 61.27 | 61.27 | 60.68 | 60.76 | 60.39 | -0.43% | 26,954 |
| Jul 18, 2024 | 61.22 | 61.99 | 61.02 | 61.02 | 60.65 | -0.80% | 26,464 |
| Jul 17, 2024 | 60.62 | 61.64 | 60.62 | 61.51 | 61.14 | 1.28% | 43,765 |
| Jul 16, 2024 | 60.05 | 60.75 | 60.02 | 60.73 | 60.36 | 1.32% | 37,077 |
| Jul 15, 2024 | 60.02 | 60.21 | 59.82 | 59.94 | 59.58 | -0.08% | 43,975 |
| Jul 12, 2024 | 59.73 | 60.22 | 59.64 | 59.99 | 59.62 | 0.80% | 25,349 |
| Jul 11, 2024 | 58.85 | 59.62 | 58.85 | 59.51 | 59.15 | 1.24% | 27,652 |
| Jul 10, 2024 | 58.43 | 58.79 | 58.35 | 58.78 | 58.42 | 0.55% | 23,994 |
| Jul 9, 2024 | 58.20 | 58.76 | 58.11 | 58.46 | 57.96 | 0.27% | 18,821 |
| Jul 8, 2024 | 58.22 | 58.49 | 58.13 | 58.30 | 57.81 | 0.17% | 32,633 |
| Jul 5, 2024 | 58.31 | 58.33 | 58.00 | 58.20 | 57.71 | -0.29% | 24,633 |
| Jul 3, 2024 | 58.46 | 58.74 | 58.35 | 58.37 | 57.88 | -0.14% | 11,296 |
| Jul 2, 2024 | 58.29 | 58.45 | 58.21 | 58.45 | 57.96 | 0.34% | 24,909 |
| Jul 1, 2024 | 58.76 | 59.02 | 58.22 | 58.25 | 57.76 | -0.53% | 36,905 |
| Jun 28, 2024 | 58.51 | 58.75 | 58.32 | 58.56 | 58.06 | 0.22% | 38,119 |
| Jun 27, 2024 | 58.36 | 58.44 | 58.17 | 58.43 | 57.94 | -0.15% | 30,561 |
| Jun 26, 2024 | 58.45 | 58.58 | 58.23 | 58.52 | 58.02 | -0.49% | 31,310 |
| Jun 25, 2024 | 59.24 | 59.24 | 58.73 | 58.81 | 58.31 | -0.84% | 47,463 |
| Jun 24, 2024 | 58.67 | 59.45 | 58.67 | 59.31 | 58.81 | 1.35% | 19,175 |
| Jun 21, 2024 | 58.70 | 58.80 | 58.50 | 58.52 | 58.02 | -0.27% | 27,945 |
| Jun 20, 2024 | 58.25 | 58.73 | 58.25 | 58.68 | 58.18 | 0.58% | 41,402 |
| Jun 18, 2024 | 58.03 | 58.37 | 58.03 | 58.34 | 57.85 | 0.38% | 48,216 |
| Jun 17, 2024 | 57.74 | 58.23 | 57.69 | 58.12 | 57.63 | 0.47% | 40,027 |
| Jun 14, 2024 | 57.88 | 58.04 | 57.63 | 57.85 | 57.36 | -0.46% | 30,220 |
| Jun 13, 2024 | 58.20 | 58.24 | 57.75 | 58.12 | 57.63 | -0.15% | 39,325 |
| Jun 12, 2024 | 58.97 | 58.97 | 58.11 | 58.21 | 57.72 | -0.68% | 30,776 |
| Jun 11, 2024 | 58.70 | 58.72 | 58.34 | 58.61 | 57.89 | -0.58% | 25,996 |
| Jun 10, 2024 | 58.83 | 59.02 | 58.56 | 58.95 | 58.23 | 0.03% | 28,563 |
| Jun 7, 2024 | 58.88 | 59.34 | 58.76 | 58.93 | 58.21 | -0.27% | 29,361 |
| Jun 6, 2024 | 59.02 | 59.33 | 58.94 | 59.09 | 58.37 | -0.17% | 44,232 |
| Jun 5, 2024 | 59.42 | 59.42 | 58.95 | 59.19 | 58.47 | -0.17% | 30,214 |
| Jun 4, 2024 | 59.03 | 59.44 | 59.00 | 59.29 | 58.56 | -0.03% | 28,818 |
| Jun 3, 2024 | 59.69 | 59.70 | 58.97 | 59.31 | 58.58 | -0.80% | 29,519 |
| May 31, 2024 | 58.65 | 59.79 | 58.56 | 59.79 | 59.06 | 2.08% | 27,578 |
| May 30, 2024 | 58.19 | 58.60 | 58.18 | 58.57 | 57.85 | 0.98% | 43,738 |
| May 29, 2024 | 58.29 | 58.29 | 57.96 | 58.00 | 57.29 | -1.21% | 20,075 |
| May 28, 2024 | 59.07 | 59.20 | 58.59 | 58.71 | 57.99 | -0.73% | 30,472 |
| May 24, 2024 | 59.14 | 59.27 | 59.06 | 59.14 | 58.42 | 0.31% | 29,935 |
| May 23, 2024 | 59.83 | 59.83 | 58.93 | 58.96 | 58.24 | -1.59% | 36,198 |
| May 22, 2024 | 60.03 | 60.12 | 59.79 | 59.91 | 59.18 | -0.61% | 16,733 |
| May 21, 2024 | 60.17 | 60.40 | 60.11 | 60.28 | 59.54 | 0.08% | 25,263 |
| May 20, 2024 | 60.44 | 60.46 | 60.18 | 60.23 | 59.49 | -0.36% | 43,919 |
| May 17, 2024 | 60.43 | 60.45 | 60.23 | 60.45 | 59.71 | 0.28% | 23,284 |
| May 16, 2024 | 60.14 | 60.52 | 60.14 | 60.28 | 59.54 | 0.20% | 37,839 |
| May 15, 2024 | 60.13 | 60.24 | 60.06 | 60.16 | 59.42 | 0.50% | 36,320 |
| May 14, 2024 | 59.89 | 59.93 | 59.66 | 59.86 | 59.13 | 0.20% | 49,796 |
| May 13, 2024 | 59.74 | 60.03 | 59.69 | 59.74 | 59.01 | 0.27% | 39,380 |
| May 10, 2024 | 59.79 | 59.79 | 59.54 | 59.58 | 58.85 | -0.03% | 53,771 |
| May 9, 2024 | 59.19 | 59.60 | 59.19 | 59.60 | 58.87 | 0.56% | 59,660 |
| May 8, 2024 | 58.78 | 59.31 | 58.78 | 59.27 | 58.47 | 0.56% | 37,396 |
| May 7, 2024 | 58.85 | 59.04 | 58.82 | 58.94 | 58.15 | 0.49% | 26,468 |
| May 6, 2024 | 58.61 | 58.76 | 58.47 | 58.65 | 57.86 | 0.43% | 52,937 |
| May 3, 2024 | 58.52 | 58.53 | 58.14 | 58.40 | 57.61 | 0.48% | 34,414 |