VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
69.95
+0.47 (0.68%)
Nov 22, 2024, 4:00 PM EST - Market closed
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 69.64 | 70.02 | 69.64 | 69.95 | 69.95 | 0.68% | 9,405 |
| Nov 21, 2024 | 68.87 | 69.53 | 68.65 | 69.48 | 69.48 | 1.26% | 14,598 |
| Nov 20, 2024 | 68.44 | 68.61 | 68.34 | 68.61 | 68.61 | 0.25% | 2,553 |
| Nov 19, 2024 | 68.26 | 68.59 | 68.21 | 68.44 | 68.44 | -0.43% | 8,521 |
| Nov 18, 2024 | 68.29 | 68.85 | 68.29 | 68.74 | 68.74 | 0.64% | 19,196 |
| Nov 15, 2024 | 68.16 | 68.35 | 68.06 | 68.30 | 68.30 | 0.13% | 2,722 |
| Nov 14, 2024 | 68.46 | 68.48 | 68.19 | 68.20 | 68.20 | -0.27% | 7,491 |
| Nov 13, 2024 | 68.50 | 68.58 | 68.31 | 68.39 | 68.39 | 0.09% | 7,867 |
| Nov 12, 2024 | 68.74 | 68.74 | 68.24 | 68.33 | 68.33 | -0.59% | 8,060 |
| Nov 11, 2024 | 68.61 | 69.05 | 68.61 | 68.74 | 68.74 | 0.39% | 9,738 |
| Nov 8, 2024 | 68.15 | 68.64 | 68.15 | 68.47 | 68.47 | 0.75% | 10,877 |
| Nov 7, 2024 | 68.33 | 68.34 | 67.96 | 67.96 | 67.96 | -0.89% | 7,731 |
| Nov 6, 2024 | 68.50 | 69.18 | 68.33 | 68.57 | 68.44 | 2.09% | 47,094 |
| Nov 5, 2024 | 66.49 | 67.17 | 66.49 | 67.17 | 67.05 | 0.86% | 4,200 |
| Nov 4, 2024 | 66.82 | 66.82 | 66.44 | 66.60 | 66.48 | -0.09% | 4,416 |
| Nov 1, 2024 | 67.46 | 67.46 | 66.64 | 66.66 | 66.54 | -0.97% | 24,683 |
| Oct 31, 2024 | 67.23 | 67.60 | 67.23 | 67.31 | 67.19 | 0.13% | 11,023 |
| Oct 30, 2024 | 67.07 | 67.49 | 67.07 | 67.22 | 67.10 | 0.04% | 6,135 |
| Oct 29, 2024 | 67.62 | 67.62 | 67.19 | 67.20 | 67.07 | -0.99% | 9,186 |
| Oct 28, 2024 | 67.50 | 68.03 | 67.50 | 67.87 | 67.74 | 0.68% | 8,001 |
| Oct 25, 2024 | 68.41 | 68.41 | 67.41 | 67.41 | 67.29 | -1.04% | 6,874 |
| Oct 24, 2024 | 68.28 | 68.28 | 68.00 | 68.12 | 68.00 | -0.06% | 7,126 |
| Oct 23, 2024 | 67.79 | 68.16 | 67.79 | 68.16 | 68.04 | 0.10% | 4,238 |
| Oct 22, 2024 | 67.84 | 68.09 | 67.76 | 68.09 | 67.97 | -0.13% | 5,170 |
| Oct 21, 2024 | 68.72 | 68.72 | 68.18 | 68.18 | 68.06 | -0.96% | 4,879 |
| Oct 18, 2024 | 68.69 | 68.85 | 68.51 | 68.84 | 68.72 | -0.04% | 4,615 |
| Oct 17, 2024 | 68.92 | 69.24 | 68.71 | 68.87 | 68.74 | 0.05% | 7,144 |
| Oct 16, 2024 | 68.29 | 68.83 | 68.29 | 68.83 | 68.71 | 0.96% | 4,641 |
| Oct 15, 2024 | 68.29 | 68.74 | 68.18 | 68.18 | 68.06 | -0.06% | 3,402 |
| Oct 14, 2024 | 67.80 | 68.22 | 67.75 | 68.22 | 68.10 | 0.49% | 14,209 |
| Oct 11, 2024 | 67.35 | 67.89 | 67.35 | 67.89 | 67.76 | 0.96% | 5,133 |
| Oct 10, 2024 | 67.47 | 67.47 | 67.10 | 67.24 | 67.12 | -0.19% | 11,588 |
| Oct 9, 2024 | 66.97 | 67.43 | 66.97 | 67.37 | 67.25 | 0.54% | 6,388 |
| Oct 8, 2024 | 66.99 | 67.13 | 66.94 | 67.01 | 66.89 | -0.53% | 5,859 |
| Oct 7, 2024 | 67.87 | 67.87 | 67.24 | 67.37 | 67.09 | -0.84% | 6,216 |
| Oct 4, 2024 | 67.59 | 67.94 | 67.41 | 67.94 | 67.66 | 0.62% | 4,917 |
| Oct 3, 2024 | 67.48 | 67.52 | 67.13 | 67.52 | 67.24 | -0.12% | 5,769 |
| Oct 2, 2024 | 67.75 | 67.83 | 67.48 | 67.60 | 67.32 | -0.28% | 30,798 |
| Oct 1, 2024 | 67.65 | 67.82 | 67.45 | 67.79 | 67.51 | -0.06% | 4,451 |
| Sep 30, 2024 | 67.55 | 67.83 | 67.30 | 67.83 | 67.55 | 0.38% | 5,769 |
| Sep 27, 2024 | 67.39 | 67.66 | 67.39 | 67.57 | 67.29 | 0.73% | 2,452 |
| Sep 26, 2024 | 66.83 | 67.21 | 66.83 | 67.08 | 66.80 | 0.29% | 7,626 |
| Sep 25, 2024 | 67.42 | 67.55 | 66.89 | 66.89 | 66.61 | -0.64% | 12,704 |
| Sep 24, 2024 | 67.42 | 67.69 | 67.28 | 67.32 | 67.04 | -0.24% | 6,702 |
| Sep 23, 2024 | 67.22 | 67.54 | 67.22 | 67.48 | 67.20 | 0.30% | 5,960 |
| Sep 20, 2024 | 66.94 | 67.28 | 66.84 | 67.28 | 67.00 | 0.30% | 44,643 |
| Sep 19, 2024 | 67.19 | 67.28 | 66.92 | 67.08 | 66.80 | 0.48% | 29,089 |
| Sep 18, 2024 | 66.82 | 67.11 | 66.73 | 66.76 | 66.48 | -0.09% | 6,127 |
| Sep 17, 2024 | 66.86 | 67.15 | 66.67 | 66.82 | 66.54 | -0.08% | 48,554 |
| Sep 16, 2024 | 66.52 | 66.87 | 66.52 | 66.87 | 66.59 | 0.99% | 10,515 |
| Sep 13, 2024 | 65.91 | 66.22 | 65.86 | 66.22 | 65.94 | 0.91% | 28,118 |
| Sep 12, 2024 | 65.48 | 65.63 | 65.13 | 65.63 | 65.35 | 0.27% | 9,313 |
| Sep 11, 2024 | 65.37 | 65.45 | 64.65 | 65.45 | 65.18 | -0.81% | 7,458 |
| Sep 10, 2024 | 66.16 | 66.20 | 65.80 | 65.98 | 65.45 | -0.49% | 7,704 |
| Sep 9, 2024 | 65.83 | 66.43 | 65.81 | 66.31 | 65.78 | 0.88% | 32,977 |
| Sep 6, 2024 | 66.29 | 66.56 | 65.68 | 65.73 | 65.20 | -0.78% | 23,423 |
| Sep 5, 2024 | 66.86 | 66.97 | 66.25 | 66.25 | 65.72 | -0.68% | 5,070 |
| Sep 4, 2024 | 66.74 | 67.12 | 66.48 | 66.70 | 66.16 | 0.09% | 9,257 |
| Sep 3, 2024 | 66.65 | 66.93 | 66.64 | 66.64 | 66.10 | -0.33% | 4,131 |
| Aug 30, 2024 | 66.39 | 66.86 | 66.28 | 66.86 | 66.32 | 0.86% | 4,419 |
| Aug 29, 2024 | 66.42 | 66.46 | 66.23 | 66.29 | 65.75 | 0.35% | 17,821 |
| Aug 28, 2024 | 65.97 | 66.37 | 65.82 | 66.06 | 65.52 | 0.03% | 19,346 |
| Aug 27, 2024 | 66.18 | 66.30 | 65.95 | 66.04 | 65.51 | -0.25% | 12,764 |
| Aug 26, 2024 | 66.14 | 66.53 | 66.14 | 66.20 | 65.67 | 0.35% | 12,270 |
| Aug 23, 2024 | 65.80 | 66.02 | 65.80 | 65.97 | 65.44 | 1.09% | 2,703 |
| Aug 22, 2024 | 65.32 | 65.36 | 65.16 | 65.26 | 64.73 | -0.03% | 9,572 |
| Aug 21, 2024 | 65.18 | 65.33 | 65.11 | 65.28 | 64.75 | 0.38% | 7,382 |
| Aug 20, 2024 | 65.24 | 65.26 | 65.03 | 65.03 | 64.51 | -0.37% | 5,090 |
| Aug 19, 2024 | 65.25 | 65.31 | 65.21 | 65.28 | 64.75 | 0.58% | 5,264 |
| Aug 16, 2024 | 64.46 | 64.93 | 64.46 | 64.90 | 64.38 | 0.49% | 4,604 |
| Aug 15, 2024 | 64.40 | 64.69 | 64.34 | 64.58 | 64.06 | 0.70% | 5,720 |
| Aug 14, 2024 | 63.83 | 64.32 | 63.83 | 64.13 | 63.61 | 0.50% | 11,938 |
| Aug 13, 2024 | 63.59 | 63.81 | 63.36 | 63.81 | 63.30 | 0.71% | 3,750 |
| Aug 12, 2024 | 63.76 | 63.76 | 63.26 | 63.36 | 62.85 | -0.33% | 11,955 |
| Aug 9, 2024 | 63.51 | 63.70 | 63.09 | 63.58 | 63.06 | 0.12% | 20,148 |
| Aug 8, 2024 | 62.95 | 63.56 | 62.95 | 63.50 | 62.99 | 0.95% | 12,429 |
| Aug 7, 2024 | 63.39 | 63.84 | 62.86 | 62.90 | 62.26 | -0.08% | 6,299 |
| Aug 6, 2024 | 62.52 | 63.53 | 62.47 | 62.95 | 62.31 | 0.77% | 37,097 |
| Aug 5, 2024 | 63.26 | 63.26 | 62.34 | 62.47 | 61.83 | -2.31% | 29,179 |
| Aug 2, 2024 | 64.62 | 64.63 | 63.31 | 63.95 | 63.30 | -1.22% | 24,975 |
| Aug 1, 2024 | 64.83 | 64.83 | 64.41 | 64.74 | 64.08 | 0.10% | 166,308 |
| Jul 31, 2024 | 64.98 | 64.98 | 64.60 | 64.68 | 64.01 | -0.12% | 8,516 |
| Jul 30, 2024 | 64.20 | 64.78 | 64.20 | 64.75 | 64.09 | 0.78% | 12,869 |
| Jul 29, 2024 | 64.07 | 64.34 | 64.07 | 64.25 | 63.60 | -0.09% | 4,478 |
| Jul 26, 2024 | 63.97 | 64.38 | 63.97 | 64.31 | 63.65 | 0.81% | 9,625 |
| Jul 25, 2024 | 63.55 | 64.22 | 63.55 | 63.79 | 63.14 | 0.45% | 8,818 |
| Jul 24, 2024 | 63.18 | 63.71 | 63.17 | 63.51 | 62.86 | 0.67% | 24,842 |
| Jul 23, 2024 | 63.38 | 63.39 | 63.09 | 63.09 | 62.44 | -0.71% | 8,215 |
| Jul 22, 2024 | 63.42 | 63.55 | 63.37 | 63.54 | 62.89 | 0.29% | 12,249 |
| Jul 19, 2024 | 63.84 | 63.84 | 63.29 | 63.36 | 62.71 | -0.57% | 4,735 |
| Jul 18, 2024 | 63.98 | 64.63 | 63.72 | 63.73 | 63.07 | -0.63% | 6,295 |
| Jul 17, 2024 | 63.28 | 64.19 | 63.28 | 64.13 | 63.48 | 1.22% | 4,305 |
| Jul 16, 2024 | 62.59 | 63.36 | 62.59 | 63.36 | 62.71 | 1.38% | 8,751 |
| Jul 15, 2024 | 62.58 | 62.77 | 62.49 | 62.50 | 61.86 | -0.02% | 7,426 |
| Jul 12, 2024 | 62.44 | 62.77 | 62.42 | 62.51 | 61.87 | 0.62% | 5,283 |
| Jul 11, 2024 | 61.39 | 62.20 | 61.39 | 62.12 | 61.48 | 1.30% | 6,725 |
| Jul 10, 2024 | 61.06 | 61.32 | 60.92 | 61.32 | 60.70 | 0.56% | 8,502 |
| Jul 9, 2024 | 60.67 | 61.26 | 60.67 | 60.98 | 60.21 | 0.34% | 10,750 |
| Jul 8, 2024 | 60.86 | 61.01 | 60.61 | 60.78 | 60.01 | 0.14% | 9,287 |
| Jul 5, 2024 | 60.89 | 60.89 | 60.55 | 60.70 | 59.93 | -0.35% | 2,736 |