VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
66.46
-2.04 (-2.98%)
Apr 3, 2025, 4:00 PM EDT - Market closed
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 67.00 | 67.13 | 66.96 | 67.11 | - | -2.04% | 2,604 |
| Apr 2, 2025 | 67.98 | 68.50 | 67.98 | 68.50 | 68.50 | 0.39% | 11,136 |
| Apr 1, 2025 | 68.45 | 68.45 | 67.89 | 68.24 | 68.24 | -0.37% | 14,636 |
| Mar 31, 2025 | 67.57 | 68.49 | 67.57 | 68.49 | 68.49 | 1.28% | 13,202 |
| Mar 28, 2025 | 67.98 | 68.05 | 67.50 | 67.63 | 67.63 | -0.36% | 4,606 |
| Mar 27, 2025 | 67.82 | 68.21 | 67.74 | 67.87 | 67.87 | - | 8,545 |
| Mar 26, 2025 | 67.49 | 68.00 | 67.49 | 67.87 | 67.87 | 0.86% | 8,136 |
| Mar 25, 2025 | 67.81 | 67.81 | 67.24 | 67.29 | 67.29 | -0.83% | 12,330 |
| Mar 24, 2025 | 67.69 | 68.00 | 67.49 | 67.85 | 67.85 | 0.67% | 10,655 |
| Mar 21, 2025 | 67.39 | 67.60 | 67.18 | 67.40 | 67.40 | -0.49% | 4,027 |
| Mar 20, 2025 | 67.56 | 67.86 | 67.56 | 67.73 | 67.73 | -0.13% | 7,528 |
| Mar 19, 2025 | 67.41 | 67.87 | 67.41 | 67.82 | 67.82 | 0.53% | 10,220 |
| Mar 18, 2025 | 67.53 | 67.60 | 67.25 | 67.46 | 67.46 | -0.27% | 9,128 |
| Mar 17, 2025 | 66.90 | 67.85 | 66.90 | 67.64 | 67.64 | 1.20% | 7,223 |
| Mar 14, 2025 | 65.96 | 66.84 | 65.90 | 66.84 | 66.84 | 1.61% | 6,887 |
| Mar 13, 2025 | 66.15 | 66.53 | 65.60 | 65.78 | 65.78 | -0.35% | 10,289 |
| Mar 12, 2025 | 66.47 | 66.47 | 65.83 | 66.01 | 66.01 | -0.72% | 11,351 |
| Mar 11, 2025 | 67.39 | 67.39 | 66.36 | 66.49 | 66.49 | -1.40% | 10,756 |
| Mar 10, 2025 | 67.26 | 68.37 | 67.00 | 67.44 | 67.44 | -0.61% | 30,542 |
| Mar 7, 2025 | 66.76 | 67.96 | 66.76 | 67.85 | 67.63 | 1.42% | 27,350 |
| Mar 6, 2025 | 66.67 | 67.14 | 66.64 | 66.90 | 66.69 | -0.65% | 6,122 |
| Mar 5, 2025 | 67.24 | 67.49 | 66.69 | 67.34 | 67.12 | 0.08% | 5,045 |
| Mar 4, 2025 | 68.71 | 68.71 | 67.28 | 67.28 | 67.07 | -2.37% | 29,071 |
| Mar 3, 2025 | 69.17 | 69.62 | 68.91 | 68.91 | 68.69 | -0.48% | 15,107 |
| Feb 28, 2025 | 68.49 | 69.24 | 68.40 | 69.24 | 69.02 | 1.47% | 8,379 |
| Feb 27, 2025 | 68.39 | 68.69 | 68.23 | 68.24 | 68.02 | -0.26% | 10,063 |
| Feb 26, 2025 | 68.67 | 68.73 | 68.25 | 68.42 | 68.20 | -0.56% | 19,704 |
| Feb 25, 2025 | 68.78 | 68.88 | 68.64 | 68.80 | 68.58 | -0.08% | 3,748 |
| Feb 24, 2025 | 68.69 | 69.05 | 68.69 | 68.86 | 68.64 | 0.19% | 7,933 |
| Feb 21, 2025 | 68.82 | 68.99 | 68.60 | 68.73 | 68.51 | 0.01% | 9,875 |
| Feb 20, 2025 | 68.50 | 68.90 | 68.47 | 68.72 | 68.50 | 0.04% | 3,529 |
| Feb 19, 2025 | 68.32 | 68.69 | 68.32 | 68.69 | 68.47 | 0.51% | 7,481 |
| Feb 18, 2025 | 67.68 | 68.34 | 67.68 | 68.34 | 68.12 | 0.83% | 4,097 |
| Feb 14, 2025 | 68.10 | 68.10 | 67.78 | 67.78 | 67.56 | 0.01% | 3,394 |
| Feb 13, 2025 | 67.21 | 67.79 | 67.21 | 67.77 | 67.55 | 0.92% | 6,375 |
| Feb 12, 2025 | 66.78 | 67.25 | 66.78 | 67.15 | 66.94 | -0.43% | 10,083 |
| Feb 11, 2025 | 66.80 | 67.44 | 66.78 | 67.44 | 67.23 | 0.79% | 9,632 |
| Feb 10, 2025 | 66.94 | 66.94 | 66.55 | 66.91 | 66.70 | 0.18% | 11,697 |
| Feb 7, 2025 | 67.17 | 67.17 | 66.70 | 66.79 | 66.58 | -0.46% | 12,476 |
| Feb 6, 2025 | 67.45 | 67.45 | 66.81 | 67.10 | 66.75 | -0.03% | 17,874 |
| Feb 5, 2025 | 66.95 | 67.19 | 66.74 | 67.12 | 66.77 | 0.37% | 10,833 |
| Feb 4, 2025 | 66.71 | 67.03 | 66.70 | 66.87 | 66.52 | -0.15% | 14,107 |
| Feb 3, 2025 | 66.33 | 67.15 | 66.21 | 66.97 | 66.62 | -0.19% | 6,049 |
| Jan 31, 2025 | 67.49 | 67.53 | 67.01 | 67.10 | 66.75 | -0.56% | 14,025 |
| Jan 30, 2025 | 67.24 | 67.60 | 67.24 | 67.48 | 67.13 | 0.65% | 3,711 |
| Jan 29, 2025 | 67.17 | 67.54 | 67.04 | 67.04 | 66.69 | -0.13% | 8,633 |
| Jan 28, 2025 | 67.66 | 67.66 | 66.98 | 67.13 | 66.78 | -0.93% | 10,391 |
| Jan 27, 2025 | 67.30 | 67.76 | 67.11 | 67.76 | 67.40 | 0.72% | 22,266 |
| Jan 24, 2025 | 67.13 | 67.46 | 67.05 | 67.28 | 66.93 | 0.32% | 7,823 |
| Jan 23, 2025 | 66.91 | 67.12 | 66.85 | 67.06 | 66.71 | 0.34% | 9,917 |