VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
65.72
+0.26 (0.40%)
Jun 20, 2025, 4:00 PM - Market closed
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 65.83 | 65.98 | 65.68 | 65.72 | 65.72 | 0.40% | 6,894 |
| Jun 18, 2025 | 65.64 | 65.73 | 65.34 | 65.46 | 65.46 | 0.01% | 16,457 |
| Jun 17, 2025 | 65.81 | 65.81 | 65.45 | 65.45 | 65.45 | -0.74% | 6,688 |
| Jun 16, 2025 | 66.21 | 66.25 | 65.82 | 65.94 | 65.94 | 0.11% | 9,089 |
| Jun 13, 2025 | 66.33 | 66.43 | 65.87 | 65.87 | 65.87 | -0.84% | 2,280 |
| Jun 12, 2025 | 66.15 | 66.43 | 65.95 | 66.43 | 66.43 | 0.35% | 11,252 |
| Jun 11, 2025 | 66.41 | 66.41 | 66.05 | 66.20 | 66.20 | -0.05% | 9,088 |
| Jun 10, 2025 | 65.99 | 66.39 | 65.84 | 66.23 | 66.23 | 0.75% | 13,487 |
| Jun 9, 2025 | 65.68 | 66.07 | 65.62 | 65.74 | 65.74 | -0.24% | 3,848 |
| Jun 6, 2025 | 65.73 | 65.92 | 65.69 | 65.90 | 65.64 | 0.90% | 3,283 |
| Jun 5, 2025 | 65.61 | 65.61 | 65.09 | 65.31 | 65.05 | -0.12% | 18,251 |
| Jun 4, 2025 | 66.05 | 66.05 | 65.39 | 65.39 | 65.13 | -0.86% | 4,723 |
| Jun 3, 2025 | 65.74 | 66.01 | 65.54 | 65.96 | 65.70 | 0.46% | 7,474 |
| Jun 2, 2025 | 65.61 | 65.66 | 65.07 | 65.66 | 65.40 | 0.06% | 7,425 |
| May 30, 2025 | 65.27 | 65.63 | 65.16 | 65.62 | 65.36 | 0.32% | 9,920 |
| May 29, 2025 | 65.08 | 65.41 | 65.01 | 65.41 | 65.15 | 0.66% | 6,580 |
| May 28, 2025 | 65.76 | 65.76 | 64.98 | 64.98 | 64.72 | -1.13% | 12,940 |
| May 27, 2025 | 65.41 | 65.83 | 65.15 | 65.72 | 65.46 | 1.26% | 12,954 |
| May 23, 2025 | 64.73 | 65.02 | 64.27 | 64.90 | 64.64 | 0.12% | 27,328 |
| May 22, 2025 | 65.02 | 65.11 | 64.35 | 64.82 | 64.56 | -0.52% | 6,198 |
| May 21, 2025 | 66.28 | 66.28 | 65.16 | 65.16 | 64.90 | -2.07% | 7,316 |
| May 20, 2025 | 66.61 | 66.79 | 66.48 | 66.54 | 66.28 | 0.02% | 9,539 |
| May 19, 2025 | 66.09 | 66.56 | 66.08 | 66.53 | 66.26 | 0.07% | 2,885 |
| May 16, 2025 | 65.88 | 66.48 | 65.88 | 66.48 | 66.21 | 0.88% | 5,609 |
| May 15, 2025 | 64.90 | 65.92 | 64.90 | 65.90 | 65.64 | 1.63% | 5,904 |
| May 14, 2025 | 65.32 | 65.32 | 64.71 | 64.84 | 64.58 | -0.70% | 9,765 |
| May 13, 2025 | 65.52 | 65.72 | 65.19 | 65.30 | 65.04 | -0.40% | 14,093 |
| May 12, 2025 | 65.85 | 67.99 | 65.32 | 65.56 | 65.30 | 1.08% | 68,113 |
| May 9, 2025 | 65.08 | 65.08 | 64.81 | 64.86 | 64.60 | -0.03% | 7,392 |
| May 8, 2025 | 64.93 | 65.33 | 64.75 | 64.88 | 64.62 | 0.03% | 11,346 |
| May 7, 2025 | 64.69 | 65.17 | 64.63 | 64.86 | 64.52 | 0.36% | 5,530 |
| May 6, 2025 | 64.75 | 64.95 | 64.54 | 64.63 | 64.29 | -0.55% | 24,890 |
| May 5, 2025 | 64.94 | 65.19 | 64.77 | 64.99 | 64.65 | -0.57% | 5,582 |
| May 2, 2025 | 65.35 | 65.36 | 65.05 | 65.36 | 65.01 | 1.07% | 5,076 |
| May 1, 2025 | 64.62 | 65.24 | 64.62 | 64.67 | 64.33 | -0.54% | 8,325 |
| Apr 30, 2025 | 64.80 | 65.07 | 64.08 | 65.02 | 64.67 | 0.03% | 15,724 |
| Apr 29, 2025 | 64.39 | 65.11 | 64.39 | 65.00 | 64.66 | 0.37% | 9,726 |
| Apr 28, 2025 | 64.82 | 64.82 | 64.35 | 64.76 | 64.42 | 0.55% | 8,864 |
| Apr 25, 2025 | 64.56 | 64.59 | 64.21 | 64.41 | 64.07 | -0.63% | 6,891 |
| Apr 24, 2025 | 64.33 | 64.94 | 64.11 | 64.82 | 64.47 | 0.79% | 5,734 |
| Apr 23, 2025 | 64.81 | 65.15 | 64.08 | 64.31 | 63.97 | 0.08% | 13,056 |
| Apr 22, 2025 | 63.57 | 64.33 | 63.57 | 64.26 | 63.92 | 2.10% | 21,797 |
| Apr 21, 2025 | 63.63 | 63.63 | 62.43 | 62.94 | 62.61 | -1.41% | 12,356 |
| Apr 17, 2025 | 63.20 | 64.33 | 63.20 | 63.84 | 63.50 | 1.22% | 6,240 |
| Apr 16, 2025 | 63.78 | 63.90 | 62.85 | 63.08 | 62.74 | -1.04% | 12,029 |
| Apr 15, 2025 | 64.05 | 64.40 | 63.74 | 63.74 | 63.40 | -0.36% | 14,961 |
| Apr 14, 2025 | 63.72 | 64.25 | 63.62 | 63.97 | 63.63 | 1.52% | 18,166 |
| Apr 11, 2025 | 62.10 | 63.91 | 61.54 | 63.01 | 62.68 | 1.28% | 19,329 |
| Apr 10, 2025 | 63.11 | 63.11 | 61.47 | 62.21 | 61.88 | -2.69% | 13,354 |
| Apr 9, 2025 | 60.27 | 64.17 | 59.65 | 63.93 | 63.36 | 5.20% | 19,580 |