VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
66.48
+0.58 (0.88%)
At close: May 16, 2025, 4:00 PM
66.47
-0.01 (-0.01%)
After-hours: May 16, 2025, 4:15 PM EDT
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 65.88 | 66.48 | 65.88 | 66.48 | 66.48 | 0.88% | 5,609 |
| May 15, 2025 | 64.90 | 65.92 | 64.90 | 65.90 | 65.90 | 1.63% | 5,904 |
| May 14, 2025 | 65.32 | 65.32 | 64.71 | 64.84 | 64.84 | -0.70% | 9,765 |
| May 13, 2025 | 65.52 | 65.72 | 65.19 | 65.30 | 65.30 | -0.40% | 14,093 |
| May 12, 2025 | 65.85 | 67.99 | 65.32 | 65.56 | 65.56 | 1.08% | 68,113 |
| May 9, 2025 | 65.08 | 65.08 | 64.81 | 64.86 | 64.86 | -0.03% | 7,392 |
| May 8, 2025 | 64.93 | 65.33 | 64.75 | 64.88 | 64.88 | 0.03% | 11,346 |
| May 7, 2025 | 64.69 | 65.17 | 64.63 | 64.86 | 64.77 | 0.36% | 5,530 |
| May 6, 2025 | 64.75 | 64.95 | 64.54 | 64.63 | 64.54 | -0.55% | 24,890 |
| May 5, 2025 | 64.94 | 65.19 | 64.77 | 64.99 | 64.90 | -0.57% | 5,582 |
| May 2, 2025 | 65.35 | 65.36 | 65.05 | 65.36 | 65.27 | 1.07% | 5,076 |
| May 1, 2025 | 64.62 | 65.24 | 64.62 | 64.67 | 64.58 | -0.54% | 8,325 |
| Apr 30, 2025 | 64.80 | 65.07 | 64.08 | 65.02 | 64.93 | 0.03% | 15,724 |
| Apr 29, 2025 | 64.39 | 65.11 | 64.39 | 65.00 | 64.91 | 0.37% | 9,726 |
| Apr 28, 2025 | 64.82 | 64.82 | 64.35 | 64.76 | 64.68 | 0.55% | 8,864 |
| Apr 25, 2025 | 64.56 | 64.59 | 64.21 | 64.41 | 64.32 | -0.63% | 6,891 |
| Apr 24, 2025 | 64.33 | 64.94 | 64.11 | 64.82 | 64.73 | 0.79% | 5,734 |
| Apr 23, 2025 | 64.81 | 65.15 | 64.08 | 64.31 | 64.22 | 0.08% | 13,056 |
| Apr 22, 2025 | 63.57 | 64.33 | 63.57 | 64.26 | 64.17 | 2.10% | 21,797 |
| Apr 21, 2025 | 63.63 | 63.63 | 62.43 | 62.94 | 62.86 | -1.41% | 12,356 |
| Apr 17, 2025 | 63.20 | 64.33 | 63.20 | 63.84 | 63.76 | 1.22% | 6,240 |
| Apr 16, 2025 | 63.78 | 63.90 | 62.85 | 63.08 | 62.99 | -1.04% | 12,029 |
| Apr 15, 2025 | 64.05 | 64.40 | 63.74 | 63.74 | 63.65 | -0.36% | 14,961 |
| Apr 14, 2025 | 63.72 | 64.25 | 63.62 | 63.97 | 63.88 | 1.52% | 18,166 |
| Apr 11, 2025 | 62.10 | 63.91 | 61.54 | 63.01 | 62.93 | 1.28% | 19,329 |
| Apr 10, 2025 | 63.11 | 63.11 | 61.47 | 62.21 | 62.13 | -2.69% | 13,354 |
| Apr 9, 2025 | 60.27 | 64.17 | 59.65 | 63.93 | 63.62 | 5.20% | 19,580 |
| Apr 8, 2025 | 63.48 | 63.48 | 60.40 | 60.77 | 60.47 | -2.08% | 11,511 |
| Apr 7, 2025 | 61.29 | 62.53 | 60.42 | 62.06 | 61.75 | -1.16% | 15,455 |
| Apr 4, 2025 | 65.29 | 65.29 | 62.68 | 62.79 | 62.48 | -5.52% | 22,782 |
| Apr 3, 2025 | 67.34 | 67.34 | 66.44 | 66.46 | 66.13 | -2.98% | 10,071 |
| Apr 2, 2025 | 67.98 | 68.50 | 67.98 | 68.50 | 68.17 | 0.39% | 11,136 |
| Apr 1, 2025 | 68.45 | 68.45 | 67.89 | 68.24 | 67.90 | -0.37% | 14,636 |
| Mar 31, 2025 | 67.57 | 68.49 | 67.57 | 68.49 | 68.15 | 1.28% | 13,202 |
| Mar 28, 2025 | 67.98 | 68.05 | 67.50 | 67.63 | 67.29 | -0.36% | 4,606 |
| Mar 27, 2025 | 67.82 | 68.21 | 67.74 | 67.87 | 67.53 | - | 8,545 |
| Mar 26, 2025 | 67.49 | 68.00 | 67.49 | 67.87 | 67.53 | 0.86% | 8,136 |
| Mar 25, 2025 | 67.81 | 67.81 | 67.24 | 67.29 | 66.95 | -0.83% | 12,330 |
| Mar 24, 2025 | 67.69 | 68.00 | 67.49 | 67.85 | 67.51 | 0.67% | 10,655 |
| Mar 21, 2025 | 67.39 | 67.60 | 67.18 | 67.40 | 67.07 | -0.49% | 4,027 |
| Mar 20, 2025 | 67.56 | 67.86 | 67.56 | 67.73 | 67.40 | -0.13% | 7,528 |
| Mar 19, 2025 | 67.41 | 67.87 | 67.41 | 67.82 | 67.48 | 0.53% | 10,220 |
| Mar 18, 2025 | 67.53 | 67.60 | 67.25 | 67.46 | 67.13 | -0.27% | 9,128 |
| Mar 17, 2025 | 66.90 | 67.85 | 66.90 | 67.64 | 67.31 | 1.20% | 7,223 |
| Mar 14, 2025 | 65.96 | 66.84 | 65.90 | 66.84 | 66.51 | 1.61% | 6,887 |
| Mar 13, 2025 | 66.15 | 66.53 | 65.60 | 65.78 | 65.46 | -0.35% | 10,289 |
| Mar 12, 2025 | 66.47 | 66.47 | 65.83 | 66.01 | 65.69 | -0.72% | 11,351 |
| Mar 11, 2025 | 67.39 | 67.39 | 66.36 | 66.49 | 66.16 | -1.40% | 10,756 |
| Mar 10, 2025 | 67.26 | 68.37 | 67.00 | 67.44 | 67.10 | -0.61% | 30,542 |
| Mar 7, 2025 | 66.76 | 67.96 | 66.76 | 67.85 | 67.30 | 1.42% | 27,350 |