VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
65.65
+0.37 (0.57%)
Dec 24, 2024, 11:52 AM EST - Market closed
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 65.28 | 65.65 | 65.11 | 65.65 | 65.65 | 0.57% | 2,837 |
| Dec 23, 2024 | 64.93 | 65.28 | 64.70 | 65.28 | 65.28 | 0.21% | 4,892 |
| Dec 20, 2024 | 64.12 | 65.37 | 64.12 | 65.14 | 65.14 | 1.24% | 25,302 |
| Dec 19, 2024 | 64.47 | 64.97 | 64.34 | 64.34 | 64.34 | -0.01% | 7,702 |
| Dec 18, 2024 | 65.89 | 65.92 | 64.35 | 64.35 | 64.35 | -2.48% | 4,521 |
| Dec 17, 2024 | 65.99 | 66.17 | 65.82 | 65.98 | 65.98 | -0.51% | 18,815 |
| Dec 16, 2024 | 67.02 | 67.02 | 66.27 | 66.33 | 66.33 | -0.86% | 35,762 |
| Dec 13, 2024 | 67.12 | 67.12 | 66.63 | 66.90 | 66.90 | -0.19% | 8,743 |
| Dec 12, 2024 | 67.24 | 67.27 | 67.00 | 67.03 | 67.03 | -0.68% | 10,721 |
| Dec 11, 2024 | 68.06 | 68.06 | 67.49 | 67.49 | 67.06 | -0.67% | 8,711 |
| Dec 10, 2024 | 68.27 | 68.27 | 67.65 | 67.95 | 67.51 | -0.39% | 2,879 |
| Dec 9, 2024 | 68.80 | 68.81 | 68.21 | 68.21 | 67.78 | -0.59% | 6,706 |
| Dec 6, 2024 | 69.30 | 69.32 | 68.58 | 68.61 | 68.18 | -0.74% | 5,689 |
| Dec 5, 2024 | 69.05 | 69.35 | 69.05 | 69.12 | 68.68 | 0.29% | 5,796 |
| Dec 4, 2024 | 69.30 | 69.30 | 68.67 | 68.92 | 68.48 | -0.78% | 4,716 |
| Dec 3, 2024 | 69.94 | 69.99 | 69.42 | 69.46 | 69.02 | -0.57% | 23,111 |
| Dec 2, 2024 | 69.80 | 69.95 | 69.77 | 69.86 | 69.42 | -1.01% | 2,212 |
| Nov 29, 2024 | 70.46 | 70.57 | 70.46 | 70.57 | 70.12 | 0.24% | 1,110 |
| Nov 27, 2024 | 70.56 | 70.76 | 70.40 | 70.40 | 69.95 | 0.06% | 7,301 |
| Nov 26, 2024 | 70.12 | 70.36 | 70.00 | 70.36 | 69.91 | 0.20% | 3,459 |
| Nov 25, 2024 | 70.35 | 70.58 | 70.15 | 70.22 | 69.77 | 0.38% | 8,166 |
| Nov 22, 2024 | 69.64 | 70.02 | 69.64 | 69.95 | 69.51 | 0.68% | 9,405 |
| Nov 21, 2024 | 68.87 | 69.53 | 68.65 | 69.48 | 69.03 | 1.26% | 14,598 |
| Nov 20, 2024 | 68.44 | 68.61 | 68.34 | 68.61 | 68.17 | 0.25% | 2,553 |
| Nov 19, 2024 | 68.26 | 68.59 | 68.21 | 68.44 | 68.00 | -0.43% | 8,521 |
| Nov 18, 2024 | 68.29 | 68.85 | 68.29 | 68.74 | 68.30 | 0.64% | 19,196 |
| Nov 15, 2024 | 68.16 | 68.35 | 68.06 | 68.30 | 67.86 | 0.13% | 2,722 |
| Nov 14, 2024 | 68.46 | 68.48 | 68.19 | 68.20 | 67.77 | -0.27% | 7,491 |
| Nov 13, 2024 | 68.50 | 68.58 | 68.31 | 68.39 | 67.96 | 0.09% | 7,867 |
| Nov 12, 2024 | 68.74 | 68.74 | 68.24 | 68.33 | 67.90 | -0.59% | 8,060 |
| Nov 11, 2024 | 68.61 | 69.05 | 68.61 | 68.74 | 68.30 | 0.39% | 9,738 |
| Nov 8, 2024 | 68.15 | 68.64 | 68.15 | 68.47 | 68.04 | 0.75% | 10,877 |
| Nov 7, 2024 | 68.33 | 68.34 | 67.96 | 67.96 | 67.53 | -0.89% | 7,731 |
| Nov 6, 2024 | 68.50 | 69.18 | 68.33 | 68.57 | 68.01 | 2.09% | 47,094 |
| Nov 5, 2024 | 66.49 | 67.17 | 66.49 | 67.17 | 66.62 | 0.86% | 4,200 |
| Nov 4, 2024 | 66.82 | 66.82 | 66.44 | 66.60 | 66.05 | -0.09% | 4,416 |
| Nov 1, 2024 | 67.46 | 67.46 | 66.64 | 66.66 | 66.11 | -0.97% | 24,683 |
| Oct 31, 2024 | 67.23 | 67.60 | 67.23 | 67.31 | 66.76 | 0.13% | 11,023 |
| Oct 30, 2024 | 67.07 | 67.49 | 67.07 | 67.22 | 66.67 | 0.04% | 6,135 |
| Oct 29, 2024 | 67.62 | 67.62 | 67.19 | 67.20 | 66.65 | -0.99% | 9,186 |
| Oct 28, 2024 | 67.50 | 68.03 | 67.50 | 67.87 | 67.31 | 0.68% | 8,001 |
| Oct 25, 2024 | 68.41 | 68.41 | 67.41 | 67.41 | 66.86 | -1.04% | 6,874 |
| Oct 24, 2024 | 68.28 | 68.28 | 68.00 | 68.12 | 67.56 | -0.06% | 7,126 |
| Oct 23, 2024 | 67.79 | 68.16 | 67.79 | 68.16 | 67.60 | 0.10% | 4,238 |
| Oct 22, 2024 | 67.84 | 68.09 | 67.76 | 68.09 | 67.53 | -0.13% | 5,170 |
| Oct 21, 2024 | 68.72 | 68.72 | 68.18 | 68.18 | 67.62 | -0.96% | 4,879 |
| Oct 18, 2024 | 68.69 | 68.85 | 68.51 | 68.84 | 68.28 | -0.04% | 4,615 |
| Oct 17, 2024 | 68.92 | 69.24 | 68.71 | 68.87 | 68.31 | 0.05% | 7,144 |
| Oct 16, 2024 | 68.29 | 68.83 | 68.29 | 68.83 | 68.27 | 0.96% | 4,641 |
| Oct 15, 2024 | 68.29 | 68.74 | 68.18 | 68.18 | 67.62 | -0.06% | 3,402 |
| Oct 14, 2024 | 67.80 | 68.22 | 67.75 | 68.22 | 67.66 | 0.49% | 14,209 |
| Oct 11, 2024 | 67.35 | 67.89 | 67.35 | 67.89 | 67.33 | 0.96% | 5,133 |
| Oct 10, 2024 | 67.47 | 67.47 | 67.10 | 67.24 | 66.69 | -0.19% | 11,588 |
| Oct 9, 2024 | 66.97 | 67.43 | 66.97 | 67.37 | 66.82 | 0.54% | 6,388 |
| Oct 8, 2024 | 66.99 | 67.13 | 66.94 | 67.01 | 66.46 | -0.53% | 5,859 |
| Oct 7, 2024 | 67.87 | 67.87 | 67.24 | 67.37 | 66.66 | -0.84% | 6,216 |
| Oct 4, 2024 | 67.59 | 67.94 | 67.41 | 67.94 | 67.23 | 0.62% | 4,917 |
| Oct 3, 2024 | 67.48 | 67.52 | 67.13 | 67.52 | 66.81 | -0.12% | 5,769 |
| Oct 2, 2024 | 67.75 | 67.83 | 67.48 | 67.60 | 66.89 | -0.28% | 30,798 |
| Oct 1, 2024 | 67.65 | 67.82 | 67.45 | 67.79 | 67.08 | -0.06% | 4,451 |
| Sep 30, 2024 | 67.55 | 67.83 | 67.30 | 67.83 | 67.12 | 0.38% | 5,769 |
| Sep 27, 2024 | 67.39 | 67.66 | 67.39 | 67.57 | 66.86 | 0.73% | 2,452 |
| Sep 26, 2024 | 66.83 | 67.21 | 66.83 | 67.08 | 66.38 | 0.29% | 7,626 |
| Sep 25, 2024 | 67.42 | 67.55 | 66.89 | 66.89 | 66.19 | -0.64% | 12,704 |
| Sep 24, 2024 | 67.42 | 67.69 | 67.28 | 67.32 | 66.61 | -0.24% | 6,702 |
| Sep 23, 2024 | 67.22 | 67.54 | 67.22 | 67.48 | 66.77 | 0.30% | 5,960 |
| Sep 20, 2024 | 66.94 | 67.28 | 66.84 | 67.28 | 66.57 | 0.30% | 44,643 |
| Sep 19, 2024 | 67.19 | 67.28 | 66.92 | 67.08 | 66.38 | 0.48% | 29,089 |
| Sep 18, 2024 | 66.82 | 67.11 | 66.73 | 66.76 | 66.06 | -0.09% | 6,127 |
| Sep 17, 2024 | 66.86 | 67.15 | 66.67 | 66.82 | 66.12 | -0.08% | 48,554 |
| Sep 16, 2024 | 66.52 | 66.87 | 66.52 | 66.87 | 66.17 | 0.99% | 10,515 |
| Sep 13, 2024 | 65.91 | 66.22 | 65.86 | 66.22 | 65.52 | 0.91% | 28,118 |
| Sep 12, 2024 | 65.48 | 65.63 | 65.13 | 65.63 | 64.94 | 0.27% | 9,313 |
| Sep 11, 2024 | 65.37 | 65.45 | 64.65 | 65.45 | 64.76 | -0.81% | 7,458 |
| Sep 10, 2024 | 66.16 | 66.20 | 65.80 | 65.98 | 65.04 | -0.49% | 7,704 |
| Sep 9, 2024 | 65.83 | 66.43 | 65.81 | 66.31 | 65.36 | 0.88% | 32,977 |
| Sep 6, 2024 | 66.29 | 66.56 | 65.68 | 65.73 | 64.79 | -0.78% | 23,423 |
| Sep 5, 2024 | 66.86 | 66.97 | 66.25 | 66.25 | 65.30 | -0.68% | 5,070 |
| Sep 4, 2024 | 66.74 | 67.12 | 66.48 | 66.70 | 65.74 | 0.09% | 9,257 |
| Sep 3, 2024 | 66.65 | 66.93 | 66.64 | 66.64 | 65.68 | -0.33% | 4,131 |
| Aug 30, 2024 | 66.39 | 66.86 | 66.28 | 66.86 | 65.90 | 0.86% | 4,419 |
| Aug 29, 2024 | 66.42 | 66.46 | 66.23 | 66.29 | 65.33 | 0.35% | 17,821 |
| Aug 28, 2024 | 65.97 | 66.37 | 65.82 | 66.06 | 65.11 | 0.03% | 19,346 |
| Aug 27, 2024 | 66.18 | 66.30 | 65.95 | 66.04 | 65.09 | -0.25% | 12,764 |
| Aug 26, 2024 | 66.14 | 66.53 | 66.14 | 66.20 | 65.25 | 0.35% | 12,270 |
| Aug 23, 2024 | 65.80 | 66.02 | 65.80 | 65.97 | 65.02 | 1.09% | 2,703 |
| Aug 22, 2024 | 65.32 | 65.36 | 65.16 | 65.26 | 64.32 | -0.03% | 9,572 |
| Aug 21, 2024 | 65.18 | 65.33 | 65.11 | 65.28 | 64.34 | 0.38% | 7,382 |
| Aug 20, 2024 | 65.24 | 65.26 | 65.03 | 65.03 | 64.10 | -0.37% | 5,090 |
| Aug 19, 2024 | 65.25 | 65.31 | 65.21 | 65.28 | 64.34 | 0.58% | 5,264 |
| Aug 16, 2024 | 64.46 | 64.93 | 64.46 | 64.90 | 63.97 | 0.49% | 4,604 |
| Aug 15, 2024 | 64.40 | 64.69 | 64.34 | 64.58 | 63.65 | 0.70% | 5,720 |
| Aug 14, 2024 | 63.83 | 64.32 | 63.83 | 64.13 | 63.21 | 0.50% | 11,938 |
| Aug 13, 2024 | 63.59 | 63.81 | 63.36 | 63.81 | 62.89 | 0.71% | 3,750 |
| Aug 12, 2024 | 63.76 | 63.76 | 63.26 | 63.36 | 62.45 | -0.33% | 11,955 |
| Aug 9, 2024 | 63.51 | 63.70 | 63.09 | 63.58 | 62.66 | 0.12% | 20,148 |
| Aug 8, 2024 | 62.95 | 63.56 | 62.95 | 63.50 | 62.58 | 0.95% | 12,429 |
| Aug 7, 2024 | 63.39 | 63.84 | 62.86 | 62.90 | 61.86 | -0.08% | 6,299 |
| Aug 6, 2024 | 62.52 | 63.53 | 62.47 | 62.95 | 61.91 | 0.77% | 37,097 |
| Aug 5, 2024 | 63.26 | 63.26 | 62.34 | 62.47 | 61.44 | -2.31% | 29,179 |