VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
68.35
+0.29 (0.42%)
At close: Oct 13, 2025, 4:00 PM EDT
68.35
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:15 PM EDT
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 68.26 | 68.42 | 68.06 | 68.35 | 68.35 | 0.42% | 13,772 |
| Oct 10, 2025 | 68.92 | 69.08 | 68.07 | 68.07 | 68.07 | -1.05% | 11,724 |
| Oct 9, 2025 | 69.31 | 69.43 | 68.79 | 68.79 | 68.79 | -0.95% | 6,174 |
| Oct 8, 2025 | 69.98 | 69.98 | 69.37 | 69.45 | 69.23 | -0.41% | 10,752 |
| Oct 7, 2025 | 69.68 | 69.82 | 69.46 | 69.73 | 69.52 | 0.11% | 14,111 |
| Oct 6, 2025 | 70.01 | 70.01 | 69.52 | 69.66 | 69.44 | -0.26% | 4,043 |
| Oct 3, 2025 | 69.42 | 70.05 | 69.42 | 69.84 | 69.62 | 0.69% | 5,231 |
| Oct 2, 2025 | 69.58 | 69.64 | 69.28 | 69.36 | 69.14 | -0.41% | 7,268 |
| Oct 1, 2025 | 69.56 | 69.76 | 69.43 | 69.65 | 69.43 | 0.08% | 7,822 |
| Sep 30, 2025 | 69.14 | 69.59 | 69.10 | 69.59 | 69.37 | 0.42% | 6,869 |
| Sep 29, 2025 | 69.49 | 69.49 | 69.01 | 69.30 | 69.08 | -0.06% | 19,384 |
| Sep 26, 2025 | 68.82 | 69.34 | 68.82 | 69.34 | 69.12 | 1.03% | 4,513 |
| Sep 25, 2025 | 69.08 | 69.27 | 68.53 | 68.63 | 68.42 | -0.66% | 28,497 |
| Sep 24, 2025 | 68.90 | 69.14 | 68.90 | 69.09 | 68.87 | 0.31% | 4,954 |
| Sep 23, 2025 | 68.33 | 68.98 | 68.33 | 68.87 | 68.66 | 0.78% | 8,376 |
| Sep 22, 2025 | 68.37 | 68.41 | 68.25 | 68.34 | 68.13 | -0.41% | 4,343 |
| Sep 19, 2025 | 68.93 | 68.93 | 68.50 | 68.62 | 68.40 | -0.17% | 6,302 |
| Sep 18, 2025 | 68.60 | 68.90 | 68.51 | 68.73 | 68.52 | 0.17% | 4,586 |
| Sep 17, 2025 | 68.38 | 69.11 | 68.38 | 68.62 | 68.40 | 0.43% | 6,085 |
| Sep 16, 2025 | 68.51 | 68.51 | 68.23 | 68.32 | 68.11 | -0.21% | 4,855 |
| Sep 15, 2025 | 68.83 | 69.00 | 68.47 | 68.47 | 68.26 | -0.54% | 8,024 |
| Sep 12, 2025 | 69.00 | 69.12 | 68.84 | 68.84 | 68.63 | -0.36% | 3,436 |
| Sep 11, 2025 | 68.76 | 69.09 | 68.76 | 69.09 | 68.87 | 0.87% | 5,441 |
| Sep 10, 2025 | 68.36 | 68.50 | 68.02 | 68.50 | 68.28 | 0.16% | 4,522 |
| Sep 9, 2025 | 68.32 | 68.58 | 68.30 | 68.39 | 68.17 | 0.25% | 10,596 |
| Sep 8, 2025 | 68.74 | 68.74 | 67.99 | 68.21 | 68.00 | -0.98% | 5,793 |
| Sep 5, 2025 | 69.19 | 69.39 | 68.76 | 68.89 | 68.41 | -0.30% | 5,542 |
| Sep 4, 2025 | 68.92 | 69.09 | 68.81 | 69.09 | 68.62 | 0.60% | 6,535 |
| Sep 3, 2025 | 68.54 | 68.68 | 68.41 | 68.68 | 68.20 | -0.30% | 4,743 |
| Sep 2, 2025 | 69.09 | 69.09 | 68.59 | 68.88 | 68.41 | -0.49% | 5,557 |
| Aug 29, 2025 | 69.07 | 69.26 | 69.04 | 69.22 | 68.74 | 0.35% | 29,977 |
| Aug 28, 2025 | 69.42 | 69.42 | 68.81 | 68.98 | 68.51 | -0.65% | 3,951 |
| Aug 27, 2025 | 69.02 | 69.48 | 68.98 | 69.43 | 68.95 | 0.43% | 6,964 |
| Aug 26, 2025 | 69.18 | 69.18 | 68.90 | 69.14 | 68.66 | -0.17% | 7,131 |
| Aug 25, 2025 | 69.67 | 69.67 | 69.25 | 69.26 | 68.78 | -0.80% | 4,344 |
| Aug 22, 2025 | 69.30 | 69.86 | 69.30 | 69.82 | 69.33 | 1.50% | 3,894 |
| Aug 21, 2025 | 68.70 | 68.96 | 68.70 | 68.78 | 68.31 | -0.23% | 4,201 |
| Aug 20, 2025 | 68.84 | 69.19 | 68.84 | 68.94 | 68.47 | 0.43% | 4,585 |
| Aug 19, 2025 | 68.35 | 68.78 | 68.35 | 68.65 | 68.17 | 0.71% | 6,669 |
| Aug 18, 2025 | 68.37 | 68.43 | 68.11 | 68.16 | 67.69 | -0.37% | 10,542 |
| Aug 15, 2025 | 68.62 | 68.65 | 68.42 | 68.42 | 67.94 | -0.36% | 2,628 |
| Aug 14, 2025 | 68.60 | 68.67 | 68.35 | 68.67 | 68.19 | -0.35% | 4,338 |
| Aug 13, 2025 | 68.32 | 68.91 | 68.32 | 68.91 | 68.43 | 1.08% | 2,948 |
| Aug 12, 2025 | 67.86 | 68.17 | 67.86 | 68.17 | 67.70 | 0.86% | 6,503 |
| Aug 11, 2025 | 67.88 | 67.88 | 67.47 | 67.59 | 67.12 | -0.37% | 7,142 |
| Aug 8, 2025 | 67.91 | 67.91 | 67.70 | 67.84 | 67.37 | 0.38% | 4,042 |
| Aug 7, 2025 | 67.78 | 67.78 | 67.23 | 67.58 | 67.11 | 0.24% | 6,775 |
| Aug 6, 2025 | 67.81 | 67.81 | 67.41 | 67.42 | 66.95 | -0.38% | 7,286 |
| Aug 5, 2025 | 67.71 | 67.90 | 67.47 | 67.68 | 67.10 | 0.05% | 6,929 |
| Aug 4, 2025 | 67.38 | 67.68 | 67.38 | 67.64 | 67.07 | 0.85% | 9,925 |