VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
68.91
-0.33 (-0.48%)
Mar 3, 2025, 4:00 PM EST - Market closed
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 69.17 | 69.62 | 68.91 | 68.91 | 68.91 | -0.48% | 15,107 |
| Feb 28, 2025 | 68.49 | 69.24 | 68.40 | 69.24 | 69.24 | 1.47% | 8,379 |
| Feb 27, 2025 | 68.39 | 68.69 | 68.23 | 68.24 | 68.24 | -0.26% | 10,063 |
| Feb 26, 2025 | 68.67 | 68.73 | 68.25 | 68.42 | 68.42 | -0.56% | 19,704 |
| Feb 25, 2025 | 68.78 | 68.88 | 68.64 | 68.80 | 68.80 | -0.08% | 3,748 |
| Feb 24, 2025 | 68.69 | 69.05 | 68.69 | 68.86 | 68.86 | 0.19% | 7,933 |
| Feb 21, 2025 | 68.82 | 68.99 | 68.60 | 68.73 | 68.73 | 0.01% | 9,875 |
| Feb 20, 2025 | 68.50 | 68.90 | 68.47 | 68.72 | 68.72 | 0.04% | 3,529 |
| Feb 19, 2025 | 68.32 | 68.69 | 68.32 | 68.69 | 68.69 | 0.51% | 7,481 |
| Feb 18, 2025 | 67.68 | 68.34 | 67.68 | 68.34 | 68.34 | 0.83% | 4,097 |
| Feb 14, 2025 | 68.10 | 68.10 | 67.78 | 67.78 | 67.78 | 0.01% | 3,394 |
| Feb 13, 2025 | 67.21 | 67.79 | 67.21 | 67.77 | 67.77 | 0.92% | 6,375 |
| Feb 12, 2025 | 66.78 | 67.25 | 66.78 | 67.15 | 67.15 | -0.43% | 10,083 |
| Feb 11, 2025 | 66.80 | 67.44 | 66.78 | 67.44 | 67.44 | 0.79% | 9,632 |
| Feb 10, 2025 | 66.94 | 66.94 | 66.55 | 66.91 | 66.91 | 0.18% | 11,697 |
| Feb 7, 2025 | 67.17 | 67.17 | 66.70 | 66.79 | 66.79 | -0.46% | 12,476 |
| Feb 6, 2025 | 67.45 | 67.45 | 66.81 | 67.10 | 66.96 | -0.03% | 17,874 |
| Feb 5, 2025 | 66.95 | 67.19 | 66.74 | 67.12 | 66.98 | 0.37% | 10,833 |
| Feb 4, 2025 | 66.71 | 67.03 | 66.70 | 66.87 | 66.73 | -0.15% | 14,107 |
| Feb 3, 2025 | 66.33 | 67.15 | 66.21 | 66.97 | 66.83 | -0.19% | 6,049 |
| Jan 31, 2025 | 67.49 | 67.53 | 67.01 | 67.10 | 66.96 | -0.56% | 14,025 |
| Jan 30, 2025 | 67.24 | 67.60 | 67.24 | 67.48 | 67.34 | 0.65% | 3,711 |
| Jan 29, 2025 | 67.17 | 67.54 | 67.04 | 67.04 | 66.90 | -0.13% | 8,633 |
| Jan 28, 2025 | 67.66 | 67.66 | 66.98 | 67.13 | 66.99 | -0.93% | 10,391 |
| Jan 27, 2025 | 67.30 | 67.76 | 67.11 | 67.76 | 67.62 | 0.72% | 22,266 |
| Jan 24, 2025 | 67.13 | 67.46 | 67.05 | 67.28 | 67.14 | 0.32% | 7,823 |
| Jan 23, 2025 | 66.91 | 67.12 | 66.85 | 67.06 | 66.92 | 0.34% | 9,917 |
| Jan 22, 2025 | 67.57 | 67.57 | 66.82 | 66.84 | 66.70 | -1.19% | 7,660 |
| Jan 21, 2025 | 67.26 | 67.88 | 67.26 | 67.64 | 67.50 | 0.87% | 9,423 |
| Jan 17, 2025 | 66.93 | 67.23 | 66.93 | 67.06 | 66.92 | 0.45% | 10,476 |
| Jan 16, 2025 | 65.96 | 66.76 | 65.77 | 66.76 | 66.62 | 1.08% | 11,242 |
| Jan 15, 2025 | 66.10 | 66.26 | 65.88 | 66.05 | 65.91 | 1.08% | 7,136 |
| Jan 14, 2025 | 65.00 | 65.38 | 64.90 | 65.34 | 65.21 | 0.93% | 7,290 |
| Jan 13, 2025 | 64.12 | 64.74 | 64.12 | 64.74 | 64.60 | 0.84% | 3,656 |
| Jan 10, 2025 | 65.02 | 65.05 | 64.15 | 64.20 | 64.07 | -1.55% | 9,251 |
| Jan 8, 2025 | 64.86 | 65.22 | 64.73 | 65.22 | 65.08 | 0.17% | 5,498 |
| Jan 7, 2025 | 65.26 | 65.66 | 65.07 | 65.10 | 64.96 | 0.05% | 7,504 |
| Jan 6, 2025 | 65.83 | 65.83 | 65.04 | 65.07 | 64.93 | -0.87% | 8,479 |
| Jan 3, 2025 | 65.52 | 65.73 | 65.42 | 65.65 | 65.50 | 0.45% | 39,688 |
| Jan 2, 2025 | 65.77 | 65.79 | 65.19 | 65.35 | 65.21 | 0.04% | 4,921 |
| Dec 31, 2024 | 65.36 | 65.36 | 65.11 | 65.33 | 65.18 | 0.28% | 2,484 |
| Dec 30, 2024 | 65.28 | 65.28 | 64.86 | 65.15 | 65.00 | -0.66% | 5,873 |
| Dec 27, 2024 | 65.90 | 65.90 | 65.49 | 65.58 | 65.44 | -0.32% | 1,594 |
| Dec 26, 2024 | 65.58 | 65.79 | 65.58 | 65.79 | 65.65 | 0.21% | 5,508 |
| Dec 24, 2024 | 65.28 | 65.65 | 65.11 | 65.65 | 65.51 | 0.57% | 2,837 |
| Dec 23, 2024 | 64.93 | 65.28 | 64.70 | 65.28 | 65.13 | 0.21% | 4,892 |
| Dec 20, 2024 | 64.12 | 65.37 | 64.12 | 65.14 | 65.00 | 1.24% | 25,302 |
| Dec 19, 2024 | 64.47 | 64.97 | 64.34 | 64.34 | 64.20 | -0.01% | 7,702 |
| Dec 18, 2024 | 65.89 | 65.92 | 64.35 | 64.35 | 64.21 | -2.48% | 4,521 |
| Dec 17, 2024 | 65.99 | 66.17 | 65.82 | 65.98 | 65.84 | -0.51% | 18,815 |
| Dec 16, 2024 | 67.02 | 67.02 | 66.27 | 66.33 | 66.18 | -0.86% | 35,762 |
| Dec 13, 2024 | 67.12 | 67.12 | 66.63 | 66.90 | 66.76 | -0.19% | 8,743 |
| Dec 12, 2024 | 67.24 | 67.27 | 67.00 | 67.03 | 66.88 | -0.68% | 10,721 |
| Dec 11, 2024 | 68.06 | 68.06 | 67.49 | 67.49 | 66.91 | -0.67% | 8,711 |
| Dec 10, 2024 | 68.27 | 68.27 | 67.65 | 67.95 | 67.37 | -0.39% | 2,879 |
| Dec 9, 2024 | 68.80 | 68.81 | 68.21 | 68.21 | 67.63 | -0.59% | 6,706 |
| Dec 6, 2024 | 69.30 | 69.32 | 68.58 | 68.61 | 68.03 | -0.74% | 5,689 |
| Dec 5, 2024 | 69.05 | 69.35 | 69.05 | 69.12 | 68.53 | 0.29% | 5,796 |
| Dec 4, 2024 | 69.30 | 69.30 | 68.67 | 68.92 | 68.33 | -0.78% | 4,716 |
| Dec 3, 2024 | 69.94 | 69.99 | 69.42 | 69.46 | 68.87 | -0.57% | 23,111 |
| Dec 2, 2024 | 69.80 | 69.95 | 69.77 | 69.86 | 69.26 | -1.01% | 2,212 |
| Nov 29, 2024 | 70.46 | 70.57 | 70.46 | 70.57 | 69.97 | 0.24% | 1,110 |
| Nov 27, 2024 | 70.56 | 70.76 | 70.40 | 70.40 | 69.80 | 0.06% | 7,301 |
| Nov 26, 2024 | 70.12 | 70.36 | 70.00 | 70.36 | 69.76 | 0.20% | 3,459 |
| Nov 25, 2024 | 70.35 | 70.58 | 70.15 | 70.22 | 69.62 | 0.38% | 8,166 |
| Nov 22, 2024 | 69.64 | 70.02 | 69.64 | 69.95 | 69.35 | 0.68% | 9,405 |
| Nov 21, 2024 | 68.87 | 69.53 | 68.65 | 69.48 | 68.88 | 1.26% | 14,598 |
| Nov 20, 2024 | 68.44 | 68.61 | 68.34 | 68.61 | 68.03 | 0.25% | 2,553 |
| Nov 19, 2024 | 68.26 | 68.59 | 68.21 | 68.44 | 67.86 | -0.43% | 8,521 |
| Nov 18, 2024 | 68.29 | 68.85 | 68.29 | 68.74 | 68.15 | 0.64% | 19,196 |
| Nov 15, 2024 | 68.16 | 68.35 | 68.06 | 68.30 | 67.71 | 0.13% | 2,722 |
| Nov 14, 2024 | 68.46 | 68.48 | 68.19 | 68.20 | 67.62 | -0.27% | 7,491 |
| Nov 13, 2024 | 68.50 | 68.58 | 68.31 | 68.39 | 67.81 | 0.09% | 7,867 |
| Nov 12, 2024 | 68.74 | 68.74 | 68.24 | 68.33 | 67.75 | -0.59% | 8,060 |
| Nov 11, 2024 | 68.61 | 69.05 | 68.61 | 68.74 | 68.15 | 0.39% | 9,738 |
| Nov 8, 2024 | 68.15 | 68.64 | 68.15 | 68.47 | 67.89 | 0.75% | 10,877 |
| Nov 7, 2024 | 68.33 | 68.34 | 67.96 | 67.96 | 67.38 | -0.89% | 7,731 |
| Nov 6, 2024 | 68.50 | 69.18 | 68.33 | 68.57 | 67.86 | 2.09% | 47,094 |
| Nov 5, 2024 | 66.49 | 67.17 | 66.49 | 67.17 | 66.47 | 0.86% | 4,200 |
| Nov 4, 2024 | 66.82 | 66.82 | 66.44 | 66.60 | 65.91 | -0.09% | 4,416 |
| Nov 1, 2024 | 67.46 | 67.46 | 66.64 | 66.66 | 65.97 | -0.97% | 24,683 |
| Oct 31, 2024 | 67.23 | 67.60 | 67.23 | 67.31 | 66.61 | 0.13% | 11,023 |
| Oct 30, 2024 | 67.07 | 67.49 | 67.07 | 67.22 | 66.53 | 0.04% | 6,135 |
| Oct 29, 2024 | 67.62 | 67.62 | 67.19 | 67.20 | 66.50 | -0.99% | 9,186 |
| Oct 28, 2024 | 67.50 | 68.03 | 67.50 | 67.87 | 67.16 | 0.68% | 8,001 |
| Oct 25, 2024 | 68.41 | 68.41 | 67.41 | 67.41 | 66.71 | -1.04% | 6,874 |
| Oct 24, 2024 | 68.28 | 68.28 | 68.00 | 68.12 | 67.42 | -0.06% | 7,126 |
| Oct 23, 2024 | 67.79 | 68.16 | 67.79 | 68.16 | 67.45 | 0.10% | 4,238 |
| Oct 22, 2024 | 67.84 | 68.09 | 67.76 | 68.09 | 67.39 | -0.13% | 5,170 |
| Oct 21, 2024 | 68.72 | 68.72 | 68.18 | 68.18 | 67.47 | -0.96% | 4,879 |
| Oct 18, 2024 | 68.69 | 68.85 | 68.51 | 68.84 | 68.13 | -0.04% | 4,615 |
| Oct 17, 2024 | 68.92 | 69.24 | 68.71 | 68.87 | 68.16 | 0.05% | 7,144 |
| Oct 16, 2024 | 68.29 | 68.83 | 68.29 | 68.83 | 68.12 | 0.96% | 4,641 |
| Oct 15, 2024 | 68.29 | 68.74 | 68.18 | 68.18 | 67.48 | -0.06% | 3,402 |
| Oct 14, 2024 | 67.80 | 68.22 | 67.75 | 68.22 | 67.51 | 0.49% | 14,209 |
| Oct 11, 2024 | 67.35 | 67.89 | 67.35 | 67.89 | 67.18 | 0.96% | 5,133 |
| Oct 10, 2024 | 67.47 | 67.47 | 67.10 | 67.24 | 66.55 | -0.19% | 11,588 |
| Oct 9, 2024 | 66.97 | 67.43 | 66.97 | 67.37 | 66.68 | 0.54% | 6,388 |
| Oct 8, 2024 | 66.99 | 67.13 | 66.94 | 67.01 | 66.32 | -0.53% | 5,859 |
| Oct 7, 2024 | 67.87 | 67.87 | 67.24 | 67.37 | 66.52 | -0.84% | 6,216 |