VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
64.93
-0.19 (-0.29%)
At close: Mar 28, 2025, 4:00 PM
65.64
+0.71 (1.10%)
After-hours: Mar 28, 2025, 4:23 PM EDT
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.16 | 65.24 | 64.69 | 64.93 | 64.93 | -0.29% | 20,852 |
| Mar 27, 2025 | 64.96 | 65.38 | 64.96 | 65.12 | 65.12 | 0.17% | 8,974 |
| Mar 26, 2025 | 64.66 | 65.21 | 64.66 | 65.01 | 65.01 | 0.90% | 20,243 |
| Mar 25, 2025 | 64.98 | 64.98 | 64.43 | 64.43 | 64.43 | -1.00% | 16,497 |
| Mar 24, 2025 | 65.13 | 65.21 | 64.80 | 65.08 | 65.08 | 0.85% | 12,405 |
| Mar 21, 2025 | 64.50 | 64.78 | 64.37 | 64.53 | 64.53 | -0.65% | 7,694 |
| Mar 20, 2025 | 64.72 | 65.08 | 64.72 | 64.95 | 64.95 | -0.18% | 12,516 |
| Mar 19, 2025 | 64.70 | 65.11 | 64.63 | 65.07 | 65.07 | 0.64% | 17,114 |
| Mar 18, 2025 | 64.75 | 64.81 | 64.54 | 64.66 | 64.66 | -0.36% | 19,186 |
| Mar 17, 2025 | 64.13 | 65.08 | 64.13 | 64.89 | 64.89 | 1.07% | 63,690 |
| Mar 14, 2025 | 63.24 | 64.20 | 61.24 | 64.20 | 64.20 | 1.65% | 16,867 |
| Mar 13, 2025 | 63.42 | 63.70 | 62.95 | 63.16 | 63.16 | -0.22% | 26,189 |
| Mar 12, 2025 | 63.67 | 63.69 | 62.96 | 63.30 | 63.30 | -0.55% | 30,145 |
| Mar 11, 2025 | 64.60 | 64.60 | 63.59 | 63.65 | 63.65 | -1.73% | 28,355 |
| Mar 10, 2025 | 64.55 | 65.44 | 64.23 | 64.77 | 64.77 | -0.49% | 21,989 |
| Mar 7, 2025 | 64.04 | 65.16 | 64.04 | 65.09 | 64.88 | 1.35% | 24,788 |
| Mar 6, 2025 | 64.17 | 64.34 | 63.80 | 64.22 | 64.02 | -0.37% | 29,823 |
| Mar 5, 2025 | 64.19 | 64.73 | 63.91 | 64.46 | 64.26 | -0.23% | 86,723 |
| Mar 4, 2025 | 65.81 | 65.81 | 64.43 | 64.61 | 64.41 | -2.31% | 34,251 |
| Mar 3, 2025 | 66.44 | 66.76 | 65.70 | 66.14 | 65.93 | -0.27% | 14,601 |
| Feb 28, 2025 | 65.66 | 66.32 | 65.50 | 66.32 | 66.11 | 1.36% | 10,005 |
| Feb 27, 2025 | 65.45 | 65.86 | 65.35 | 65.43 | 65.22 | -0.25% | 20,162 |
| Feb 26, 2025 | 65.87 | 65.91 | 65.39 | 65.59 | 65.38 | -0.46% | 90,247 |
| Feb 25, 2025 | 65.92 | 66.01 | 65.75 | 65.89 | 65.68 | -0.18% | 13,317 |
| Feb 24, 2025 | 65.86 | 66.22 | 65.79 | 66.01 | 65.80 | 0.20% | 17,170 |
| Feb 21, 2025 | 65.91 | 66.14 | 65.71 | 65.88 | 65.67 | 0.14% | 19,750 |
| Feb 20, 2025 | 65.59 | 65.93 | 65.49 | 65.79 | 65.58 | - | 26,655 |
| Feb 19, 2025 | 65.32 | 65.79 | 65.32 | 65.79 | 65.58 | 0.58% | 18,533 |
| Feb 18, 2025 | 64.97 | 65.45 | 64.82 | 65.41 | 65.20 | 0.82% | 15,406 |
| Feb 14, 2025 | 65.00 | 65.32 | 64.86 | 64.88 | 64.67 | 0.09% | 16,391 |
| Feb 13, 2025 | 64.45 | 64.92 | 64.37 | 64.82 | 64.62 | 0.84% | 14,472 |
| Feb 12, 2025 | 64.05 | 64.41 | 64.01 | 64.28 | 64.08 | -0.43% | 14,309 |
| Feb 11, 2025 | 64.06 | 64.56 | 63.92 | 64.56 | 64.36 | 0.69% | 25,358 |
| Feb 10, 2025 | 64.23 | 64.23 | 63.92 | 64.12 | 63.92 | 0.27% | 44,633 |
| Feb 7, 2025 | 64.19 | 64.26 | 63.93 | 63.95 | 63.75 | -0.49% | 18,067 |
| Feb 6, 2025 | 64.68 | 64.68 | 64.05 | 64.27 | 63.93 | -0.02% | 43,972 |
| Feb 5, 2025 | 64.19 | 64.37 | 64.07 | 64.28 | 63.94 | 0.42% | 22,142 |
| Feb 4, 2025 | 63.94 | 64.27 | 63.94 | 64.01 | 63.68 | -0.16% | 14,762 |
| Feb 3, 2025 | 63.57 | 64.36 | 63.51 | 64.11 | 63.77 | -0.34% | 25,418 |
| Jan 31, 2025 | 64.72 | 64.77 | 64.16 | 64.33 | 63.99 | -0.46% | 20,374 |
| Jan 30, 2025 | 64.55 | 64.88 | 64.41 | 64.63 | 64.29 | 0.65% | 29,304 |
| Jan 29, 2025 | 64.36 | 64.68 | 64.21 | 64.21 | 63.87 | -0.02% | 23,173 |
| Jan 28, 2025 | 64.86 | 64.98 | 64.17 | 64.22 | 63.88 | -1.11% | 18,914 |
| Jan 27, 2025 | 64.48 | 64.94 | 64.28 | 64.94 | 64.60 | 0.76% | 34,811 |
| Jan 24, 2025 | 64.16 | 64.60 | 64.16 | 64.45 | 64.11 | 0.27% | 32,867 |
| Jan 23, 2025 | 64.14 | 64.39 | 64.05 | 64.28 | 63.94 | 0.48% | 37,570 |
| Jan 22, 2025 | 64.70 | 64.70 | 63.97 | 63.97 | 63.64 | -1.30% | 28,556 |
| Jan 21, 2025 | 64.39 | 65.06 | 64.39 | 64.81 | 64.47 | 0.92% | 39,565 |
| Jan 17, 2025 | 63.94 | 64.45 | 63.94 | 64.22 | 63.88 | 0.44% | 29,997 |
| Jan 16, 2025 | 63.14 | 63.96 | 63.14 | 63.94 | 63.61 | 1.17% | 57,795 |