VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
77.27
-0.58 (-0.74%)
Aug 20, 2026, 4:00 PM EDT - Market closed
CDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 77.71 | 77.92 | 77.27 | 77.27 | 77.27 | -0.73% | 9,124 |
| Aug 19, 2026 | 77.86 | 78.34 | 77.83 | 77.85 | 77.85 | 0.38% | 7,152 |
| Aug 18, 2026 | 77.75 | 77.89 | 77.49 | 77.55 | 77.55 | 0.38% | 16,439 |
| Aug 17, 2026 | 77.60 | 77.60 | 77.20 | 77.25 | 77.25 | -0.69% | 9,454 |
| Aug 14, 2026 | 77.66 | 77.83 | 77.63 | 77.79 | 77.79 | 0.18% | 3,092 |
| Aug 13, 2026 | 77.12 | 77.65 | 77.12 | 77.65 | 77.65 | 1.06% | 10,340 |
| Aug 12, 2026 | 76.65 | 76.89 | 76.48 | 76.83 | 76.83 | 0.16% | 12,912 |
| Aug 11, 2026 | 76.39 | 76.80 | 76.39 | 76.71 | 76.71 | 0.42% | 8,364 |
| Aug 10, 2026 | 76.35 | 76.44 | 76.12 | 76.39 | 76.39 | -0.11% | 14,139 |
| Aug 7, 2026 | 76.12 | 76.64 | 75.72 | 76.47 | 76.47 | 0.46% | 13,959 |
| Aug 6, 2026 | 76.60 | 76.60 | 76.06 | 76.25 | 76.12 | -0.35% | 13,614 |
| Aug 5, 2026 | 77.06 | 77.06 | 76.12 | 76.52 | 76.39 | -0.61% | 15,751 |
| Aug 4, 2026 | 75.81 | 77.00 | 75.63 | 76.99 | 76.85 | 0.81% | 16,396 |
| Aug 3, 2026 | 76.16 | 76.63 | 76.16 | 76.37 | 76.24 | 0.32% | 10,257 |
| Jul 31, 2026 | 76.15 | 76.23 | 75.85 | 76.13 | 76.00 | -0.37% | 17,005 |
| Jul 30, 2026 | 76.78 | 76.78 | 75.84 | 76.41 | 76.28 | -1.16% | 11,458 |
| Jul 29, 2026 | 77.78 | 77.92 | 77.28 | 77.31 | 77.18 | -0.70% | 9,991 |
| Jul 28, 2026 | 77.97 | 78.48 | 77.85 | 77.85 | 77.72 | 1.31% | 9,283 |
| Jul 27, 2026 | 76.76 | 77.28 | 76.76 | 76.84 | 76.71 | 0.21% | 10,055 |
| Jul 24, 2026 | 75.81 | 76.76 | 75.81 | 76.68 | 76.55 | 1.23% | 6,315 |
| Jul 23, 2026 | 75.76 | 76.00 | 75.57 | 75.75 | 75.62 | -0.60% | 29,130 |
| Jul 22, 2026 | 76.14 | 76.39 | 76.05 | 76.21 | 76.08 | 0.59% | 16,165 |
| Jul 21, 2026 | 75.85 | 75.85 | 75.50 | 75.76 | 75.63 | -0.24% | 14,531 |
| Jul 20, 2026 | 76.22 | 76.22 | 75.86 | 75.95 | 75.81 | -0.54% | 13,248 |
| Jul 17, 2026 | 77.14 | 77.77 | 76.17 | 76.36 | 76.23 | -0.54% | 11,552 |
| Jul 16, 2026 | 76.09 | 76.83 | 76.09 | 76.78 | 76.65 | 1.77% | 13,837 |
| Jul 15, 2026 | 75.53 | 75.98 | 75.41 | 75.44 | 75.31 | -0.18% | 9,827 |
| Jul 14, 2026 | 75.92 | 76.02 | 75.46 | 75.58 | 75.45 | -0.71% | 4,774 |
| Jul 13, 2026 | 76.09 | 76.38 | 76.00 | 76.12 | 75.99 | 0.46% | 4,917 |
| Jul 10, 2026 | 75.55 | 75.85 | 75.55 | 75.77 | 75.64 | 0.78% | 5,295 |
| Jul 9, 2026 | 75.28 | 75.55 | 75.10 | 75.18 | 75.05 | -0.14% | 10,944 |
| Jul 8, 2026 | 75.81 | 75.86 | 75.49 | 75.49 | 75.16 | -1.20% | 8,684 |
| Jul 7, 2026 | 76.24 | 76.93 | 76.24 | 76.41 | 76.07 | 1.09% | 34,277 |
| Jul 6, 2026 | 75.84 | 75.99 | 75.25 | 75.59 | 75.26 | -0.54% | 13,670 |
| Jul 2, 2026 | 75.22 | 76.00 | 75.15 | 76.00 | 75.67 | 1.66% | 11,249 |
| Jul 1, 2026 | 74.81 | 75.05 | 74.68 | 74.76 | 74.43 | 0.53% | 4,029 |
| Jun 30, 2026 | 74.95 | 74.95 | 74.32 | 74.37 | 74.04 | -0.97% | 76,190 |
| Jun 29, 2026 | 75.28 | 75.28 | 74.85 | 75.10 | 74.77 | -0.24% | 14,603 |
| Jun 26, 2026 | 74.75 | 75.35 | 74.75 | 75.28 | 74.95 | 0.92% | 7,769 |
| Jun 25, 2026 | 74.64 | 75.01 | 74.50 | 74.59 | 74.26 | 0.62% | 9,032 |
| Jun 24, 2026 | 74.15 | 74.17 | 73.84 | 74.14 | 73.81 | 0.12% | 9,551 |
| Jun 23, 2026 | 73.46 | 74.05 | 73.30 | 74.05 | 73.72 | 1.02% | 16,569 |
| Jun 22, 2026 | 73.00 | 73.75 | 73.00 | 73.30 | 72.98 | 0.41% | 10,452 |
| Jun 18, 2026 | 73.09 | 73.22 | 72.84 | 73.00 | 72.68 | 0.02% | 9,307 |
| Jun 17, 2026 | 74.04 | 74.10 | 72.86 | 72.99 | 72.67 | -1.70% | 11,133 |
| Jun 16, 2026 | 74.17 | 74.55 | 74.05 | 74.25 | 73.93 | 0.38% | 10,538 |
| Jun 15, 2026 | 74.41 | 74.49 | 73.97 | 73.97 | 73.64 | -0.60% | 17,354 |
| Jun 12, 2026 | 73.82 | 74.47 | 73.82 | 74.41 | 74.09 | 0.99% | 19,221 |
| Jun 11, 2026 | 73.64 | 74.03 | 73.52 | 73.68 | 73.36 | 0.38% | 192,178 |
| Jun 10, 2026 | 73.25 | 73.80 | 73.24 | 73.40 | 73.08 | 0.42% | 14,886 |