VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
77.14
+0.12 (0.16%)
At close: Mar 2, 2026, 4:00 PM EST
77.14
0.00 (0.00%)
After-hours: Mar 2, 2026, 4:15 PM EST
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 76.92 | 77.18 | 76.69 | 77.14 | 77.14 | 0.16% | 5,738 |
| Feb 27, 2026 | 76.54 | 77.11 | 76.54 | 77.02 | 77.02 | 0.47% | 5,678 |
| Feb 26, 2026 | 76.52 | 76.82 | 76.52 | 76.65 | 76.65 | 0.24% | 10,436 |
| Feb 25, 2026 | 76.59 | 76.59 | 75.84 | 76.47 | 76.47 | -0.23% | 5,066 |
| Feb 24, 2026 | 76.20 | 76.68 | 76.20 | 76.65 | 76.65 | 0.43% | 3,243 |
| Feb 23, 2026 | 76.29 | 76.94 | 76.20 | 76.32 | 76.32 | -0.23% | 8,316 |
| Feb 20, 2026 | 76.27 | 76.50 | 76.05 | 76.49 | 76.49 | 0.28% | 8,162 |
| Feb 19, 2026 | 76.24 | 76.32 | 75.95 | 76.28 | 76.28 | 0.09% | 7,134 |
| Feb 18, 2026 | 76.29 | 76.30 | 76.00 | 76.21 | 76.21 | 0.06% | 9,125 |
| Feb 17, 2026 | 76.85 | 76.95 | 76.05 | 76.16 | 76.16 | -0.77% | 28,300 |
| Feb 13, 2026 | 76.13 | 77.00 | 76.11 | 76.76 | 76.76 | 0.98% | 58,820 |
| Feb 12, 2026 | 76.59 | 76.75 | 75.97 | 76.01 | 76.01 | -0.29% | 44,418 |
| Feb 11, 2026 | 75.69 | 76.25 | 75.69 | 76.23 | 76.23 | 0.89% | 7,326 |
| Feb 10, 2026 | 75.15 | 75.81 | 75.15 | 75.56 | 75.56 | 0.46% | 12,126 |
| Feb 9, 2026 | 75.26 | 75.26 | 74.88 | 75.21 | 75.21 | -0.40% | 9,528 |
| Feb 6, 2026 | 74.93 | 75.68 | 74.93 | 75.52 | 75.37 | 1.11% | 49,564 |
| Feb 5, 2026 | 74.83 | 74.95 | 74.50 | 74.68 | 74.54 | -0.08% | 8,899 |
| Feb 4, 2026 | 74.02 | 75.00 | 74.02 | 74.74 | 74.60 | 1.21% | 8,163 |
| Feb 3, 2026 | 72.79 | 73.99 | 72.79 | 73.85 | 73.71 | 1.11% | 13,697 |
| Feb 2, 2026 | 72.78 | 73.18 | 72.75 | 73.04 | 72.91 | - | 14,091 |
| Jan 30, 2026 | 72.35 | 73.04 | 72.26 | 73.04 | 72.90 | 0.79% | 7,433 |
| Jan 29, 2026 | 72.65 | 72.80 | 72.43 | 72.47 | 72.34 | 0.38% | 14,042 |
| Jan 28, 2026 | 72.41 | 72.67 | 72.04 | 72.20 | 72.06 | -0.35% | 21,014 |
| Jan 27, 2026 | 71.90 | 72.45 | 71.90 | 72.45 | 72.31 | 0.58% | 5,234 |
| Jan 26, 2026 | 71.98 | 72.20 | 71.88 | 72.03 | 71.89 | 0.35% | 5,628 |
| Jan 23, 2026 | 71.93 | 71.93 | 71.57 | 71.78 | 71.64 | -0.17% | 7,639 |
| Jan 22, 2026 | 71.91 | 72.23 | 71.88 | 71.90 | 71.76 | -0.02% | 5,140 |
| Jan 21, 2026 | 71.68 | 71.93 | 71.53 | 71.91 | 71.78 | 1.13% | 6,461 |
| Jan 20, 2026 | 70.91 | 71.39 | 70.80 | 71.11 | 70.98 | -0.37% | 9,194 |
| Jan 16, 2026 | 71.35 | 71.43 | 71.21 | 71.37 | 71.24 | -0.13% | 6,118 |
| Jan 15, 2026 | 71.25 | 71.64 | 71.03 | 71.47 | 71.33 | 0.24% | 14,247 |
| Jan 14, 2026 | 70.31 | 71.46 | 70.31 | 71.30 | 71.17 | 1.43% | 7,620 |
| Jan 13, 2026 | 70.14 | 70.50 | 70.05 | 70.30 | 70.17 | 0.32% | 8,183 |
| Jan 12, 2026 | 70.03 | 70.12 | 69.85 | 70.08 | 69.94 | -0.09% | 6,732 |
| Jan 9, 2026 | 70.14 | 70.34 | 70.05 | 70.14 | 70.01 | 0.23% | 9,490 |
| Jan 8, 2026 | 68.84 | 70.22 | 68.84 | 69.98 | 69.85 | 1.47% | 8,859 |
| Jan 7, 2026 | 69.69 | 69.69 | 68.91 | 68.96 | 68.80 | -1.01% | 10,202 |
| Jan 6, 2026 | 69.41 | 69.76 | 69.29 | 69.67 | 69.50 | 0.37% | 18,508 |
| Jan 5, 2026 | 69.38 | 69.46 | 68.96 | 69.41 | 69.24 | 0.23% | 15,410 |
| Jan 2, 2026 | 68.75 | 69.47 | 68.75 | 69.25 | 69.08 | 0.59% | 11,432 |
| Dec 31, 2025 | 69.38 | 69.38 | 68.85 | 68.85 | 68.68 | -0.61% | 3,228 |
| Dec 30, 2025 | 69.28 | 69.31 | 69.15 | 69.27 | 69.11 | 0.10% | 9,439 |
| Dec 29, 2025 | 69.22 | 69.36 | 69.20 | 69.21 | 69.04 | -0.01% | 7,558 |
| Dec 26, 2025 | 69.13 | 69.29 | 68.94 | 69.22 | 69.05 | -0.06% | 11,079 |
| Dec 24, 2025 | 68.94 | 69.26 | 68.94 | 69.26 | 69.09 | 0.50% | 9,740 |
| Dec 23, 2025 | 69.01 | 69.01 | 68.85 | 68.91 | 68.74 | -0.20% | 10,153 |
| Dec 22, 2025 | 68.77 | 69.11 | 68.77 | 69.05 | 68.88 | 0.39% | 10,416 |
| Dec 19, 2025 | 68.96 | 69.23 | 68.76 | 68.78 | 68.61 | -0.46% | 14,961 |
| Dec 18, 2025 | 69.38 | 69.45 | 69.10 | 69.10 | 68.93 | -0.28% | 8,322 |
| Dec 17, 2025 | 68.94 | 69.37 | 68.94 | 69.29 | 69.12 | 0.54% | 14,829 |