VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
64.40
-0.42 (-0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 64.56 | 64.59 | 64.21 | 64.41 | 64.41 | -0.63% | 6,891 |
| Apr 24, 2025 | 64.33 | 64.94 | 64.11 | 64.82 | 64.82 | 0.79% | 5,734 |
| Apr 23, 2025 | 64.81 | 65.15 | 64.08 | 64.31 | 64.31 | 0.08% | 13,056 |
| Apr 22, 2025 | 63.57 | 64.33 | 63.57 | 64.26 | 64.26 | 2.10% | 21,797 |
| Apr 21, 2025 | 63.63 | 63.63 | 62.43 | 62.94 | 62.94 | -1.41% | 12,356 |
| Apr 17, 2025 | 63.20 | 64.33 | 63.20 | 63.84 | 63.84 | 1.22% | 6,240 |
| Apr 16, 2025 | 63.78 | 63.90 | 62.85 | 63.08 | 63.08 | -1.04% | 12,029 |
| Apr 15, 2025 | 64.05 | 64.40 | 63.74 | 63.74 | 63.74 | -0.36% | 14,961 |
| Apr 14, 2025 | 63.72 | 64.25 | 63.62 | 63.97 | 63.97 | 1.52% | 18,166 |
| Apr 11, 2025 | 62.10 | 63.91 | 61.54 | 63.01 | 63.01 | 1.28% | 19,329 |
| Apr 10, 2025 | 63.11 | 63.11 | 61.47 | 62.21 | 62.21 | -2.69% | 13,354 |
| Apr 9, 2025 | 60.27 | 64.17 | 59.65 | 63.93 | 63.70 | 5.20% | 19,580 |
| Apr 8, 2025 | 63.48 | 63.48 | 60.40 | 60.77 | 60.55 | -2.08% | 11,511 |
| Apr 7, 2025 | 61.29 | 62.53 | 60.42 | 62.06 | 61.84 | -1.16% | 15,455 |
| Apr 4, 2025 | 65.29 | 65.29 | 62.68 | 62.79 | 62.56 | -5.52% | 22,782 |
| Apr 3, 2025 | 67.34 | 67.34 | 66.44 | 66.46 | 66.22 | -2.98% | 10,071 |
| Apr 2, 2025 | 67.98 | 68.50 | 67.98 | 68.50 | 68.26 | 0.39% | 11,136 |
| Apr 1, 2025 | 68.45 | 68.45 | 67.89 | 68.24 | 67.99 | -0.37% | 14,636 |
| Mar 31, 2025 | 67.57 | 68.49 | 67.57 | 68.49 | 68.24 | 1.28% | 13,202 |
| Mar 28, 2025 | 67.98 | 68.05 | 67.50 | 67.63 | 67.38 | -0.36% | 4,606 |
| Mar 27, 2025 | 67.82 | 68.21 | 67.74 | 67.87 | 67.63 | - | 8,545 |
| Mar 26, 2025 | 67.49 | 68.00 | 67.49 | 67.87 | 67.63 | 0.86% | 8,136 |
| Mar 25, 2025 | 67.81 | 67.81 | 67.24 | 67.29 | 67.04 | -0.83% | 12,330 |
| Mar 24, 2025 | 67.69 | 68.00 | 67.49 | 67.85 | 67.60 | 0.67% | 10,655 |
| Mar 21, 2025 | 67.39 | 67.60 | 67.18 | 67.40 | 67.16 | -0.49% | 4,027 |
| Mar 20, 2025 | 67.56 | 67.86 | 67.56 | 67.73 | 67.49 | -0.13% | 7,528 |
| Mar 19, 2025 | 67.41 | 67.87 | 67.41 | 67.82 | 67.58 | 0.53% | 10,220 |
| Mar 18, 2025 | 67.53 | 67.60 | 67.25 | 67.46 | 67.22 | -0.27% | 9,128 |
| Mar 17, 2025 | 66.90 | 67.85 | 66.90 | 67.64 | 67.40 | 1.20% | 7,223 |
| Mar 14, 2025 | 65.96 | 66.84 | 65.90 | 66.84 | 66.60 | 1.61% | 6,887 |
| Mar 13, 2025 | 66.15 | 66.53 | 65.60 | 65.78 | 65.55 | -0.35% | 10,289 |
| Mar 12, 2025 | 66.47 | 66.47 | 65.83 | 66.01 | 65.78 | -0.72% | 11,351 |
| Mar 11, 2025 | 67.39 | 67.39 | 66.36 | 66.49 | 66.25 | -1.40% | 10,756 |
| Mar 10, 2025 | 67.26 | 68.37 | 67.00 | 67.44 | 67.19 | -0.61% | 30,542 |
| Mar 7, 2025 | 66.76 | 67.96 | 66.76 | 67.85 | 67.39 | 1.42% | 27,350 |
| Mar 6, 2025 | 66.67 | 67.14 | 66.64 | 66.90 | 66.45 | -0.65% | 6,122 |
| Mar 5, 2025 | 67.24 | 67.49 | 66.69 | 67.34 | 66.88 | 0.08% | 5,045 |
| Mar 4, 2025 | 68.71 | 68.71 | 67.28 | 67.28 | 66.82 | -2.37% | 29,071 |
| Mar 3, 2025 | 69.17 | 69.62 | 68.91 | 68.91 | 68.44 | -0.48% | 15,107 |
| Feb 28, 2025 | 68.49 | 69.24 | 68.40 | 69.24 | 68.77 | 1.47% | 8,379 |
| Feb 27, 2025 | 68.39 | 68.69 | 68.23 | 68.24 | 67.78 | -0.26% | 10,063 |
| Feb 26, 2025 | 68.67 | 68.73 | 68.25 | 68.42 | 67.96 | -0.56% | 19,704 |
| Feb 25, 2025 | 68.78 | 68.88 | 68.64 | 68.80 | 68.34 | -0.08% | 3,748 |
| Feb 24, 2025 | 68.69 | 69.05 | 68.69 | 68.86 | 68.39 | 0.19% | 7,933 |
| Feb 21, 2025 | 68.82 | 68.99 | 68.60 | 68.73 | 68.26 | 0.01% | 9,875 |
| Feb 20, 2025 | 68.50 | 68.90 | 68.47 | 68.72 | 68.25 | 0.04% | 3,529 |
| Feb 19, 2025 | 68.32 | 68.69 | 68.32 | 68.69 | 68.22 | 0.51% | 7,481 |
| Feb 18, 2025 | 67.68 | 68.34 | 67.68 | 68.34 | 67.88 | 0.83% | 4,097 |
| Feb 14, 2025 | 68.10 | 68.10 | 67.78 | 67.78 | 67.32 | 0.01% | 3,394 |
| Feb 13, 2025 | 67.21 | 67.79 | 67.21 | 67.77 | 67.31 | 0.92% | 6,375 |