VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
75.40
+0.72 (0.96%)
Feb 6, 2026, 9:45 AM EST - Market open
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 74.83 | 74.95 | 74.50 | 74.68 | 74.68 | -0.08% | 8,899 |
| Feb 4, 2026 | 74.02 | 75.00 | 74.02 | 74.74 | 74.74 | 1.21% | 8,163 |
| Feb 3, 2026 | 72.79 | 73.99 | 72.79 | 73.85 | 73.85 | 1.11% | 13,697 |
| Feb 2, 2026 | 72.78 | 73.18 | 72.75 | 73.04 | 73.04 | - | 14,091 |
| Jan 30, 2026 | 72.35 | 73.04 | 72.26 | 73.04 | 73.04 | 0.79% | 7,433 |
| Jan 29, 2026 | 72.65 | 72.80 | 72.43 | 72.47 | 72.47 | 0.38% | 14,042 |
| Jan 28, 2026 | 72.41 | 72.67 | 72.04 | 72.20 | 72.20 | -0.35% | 21,014 |
| Jan 27, 2026 | 71.90 | 72.45 | 71.90 | 72.45 | 72.45 | 0.58% | 5,234 |
| Jan 26, 2026 | 71.98 | 72.20 | 71.88 | 72.03 | 72.03 | 0.35% | 5,628 |
| Jan 23, 2026 | 71.93 | 71.93 | 71.57 | 71.78 | 71.78 | -0.17% | 7,639 |
| Jan 22, 2026 | 71.91 | 72.23 | 71.88 | 71.90 | 71.90 | -0.02% | 5,140 |
| Jan 21, 2026 | 71.68 | 71.93 | 71.53 | 71.91 | 71.91 | 1.13% | 6,461 |
| Jan 20, 2026 | 70.91 | 71.39 | 70.80 | 71.11 | 71.11 | -0.37% | 9,194 |
| Jan 16, 2026 | 71.35 | 71.43 | 71.21 | 71.37 | 71.37 | -0.13% | 6,118 |
| Jan 15, 2026 | 71.25 | 71.64 | 71.03 | 71.47 | 71.47 | 0.24% | 14,247 |
| Jan 14, 2026 | 70.31 | 71.46 | 70.31 | 71.30 | 71.30 | 1.43% | 7,620 |
| Jan 13, 2026 | 70.14 | 70.50 | 70.05 | 70.30 | 70.30 | 0.32% | 8,183 |
| Jan 12, 2026 | 70.03 | 70.12 | 69.85 | 70.08 | 70.08 | -0.09% | 6,732 |
| Jan 9, 2026 | 70.14 | 70.34 | 70.05 | 70.14 | 70.14 | 0.23% | 9,490 |
| Jan 8, 2026 | 68.84 | 70.22 | 68.84 | 69.98 | 69.98 | 1.47% | 8,859 |
| Jan 7, 2026 | 69.69 | 69.69 | 68.91 | 68.96 | 68.93 | -1.01% | 10,202 |
| Jan 6, 2026 | 69.41 | 69.76 | 69.29 | 69.67 | 69.63 | 0.37% | 18,508 |
| Jan 5, 2026 | 69.38 | 69.46 | 68.96 | 69.41 | 69.37 | 0.23% | 15,410 |
| Jan 2, 2026 | 68.75 | 69.47 | 68.75 | 69.25 | 69.21 | 0.59% | 11,432 |
| Dec 31, 2025 | 69.38 | 69.38 | 68.85 | 68.85 | 68.81 | -0.61% | 3,228 |
| Dec 30, 2025 | 69.28 | 69.31 | 69.15 | 69.27 | 69.24 | 0.10% | 9,439 |
| Dec 29, 2025 | 69.22 | 69.36 | 69.20 | 69.21 | 69.17 | -0.01% | 7,558 |
| Dec 26, 2025 | 69.13 | 69.29 | 68.94 | 69.22 | 69.18 | -0.06% | 11,079 |
| Dec 24, 2025 | 68.94 | 69.26 | 68.94 | 69.26 | 69.22 | 0.50% | 9,740 |
| Dec 23, 2025 | 69.01 | 69.01 | 68.85 | 68.91 | 68.87 | -0.20% | 10,153 |
| Dec 22, 2025 | 68.77 | 69.11 | 68.77 | 69.05 | 69.01 | 0.39% | 10,416 |
| Dec 19, 2025 | 68.96 | 69.23 | 68.76 | 68.78 | 68.74 | -0.46% | 14,961 |
| Dec 18, 2025 | 69.38 | 69.45 | 69.10 | 69.10 | 69.06 | -0.28% | 8,322 |
| Dec 17, 2025 | 68.94 | 69.37 | 68.94 | 69.29 | 69.25 | 0.54% | 14,829 |
| Dec 16, 2025 | 69.54 | 69.60 | 68.82 | 68.92 | 68.88 | -1.05% | 5,498 |
| Dec 15, 2025 | 69.49 | 69.77 | 69.30 | 69.65 | 69.61 | 0.45% | 41,204 |
| Dec 12, 2025 | 69.44 | 69.56 | 69.26 | 69.34 | 69.30 | 0.14% | 7,046 |
| Dec 11, 2025 | 68.88 | 69.51 | 68.88 | 69.24 | 69.20 | -0.14% | 8,339 |
| Dec 10, 2025 | 68.77 | 69.37 | 68.77 | 69.34 | 68.84 | 0.96% | 11,181 |
| Dec 9, 2025 | 69.15 | 69.17 | 68.65 | 68.68 | 68.19 | 0.08% | 11,624 |
| Dec 8, 2025 | 69.08 | 69.08 | 68.62 | 68.62 | 68.13 | -0.82% | 7,811 |
| Dec 5, 2025 | 69.25 | 69.54 | 69.19 | 69.19 | 68.69 | -0.14% | 4,067 |
| Dec 4, 2025 | 69.38 | 69.51 | 69.14 | 69.29 | 68.79 | -0.14% | 2,809 |
| Dec 3, 2025 | 69.11 | 69.56 | 69.11 | 69.38 | 68.89 | 0.59% | 7,490 |
| Dec 2, 2025 | 69.17 | 69.17 | 68.78 | 68.97 | 68.48 | -0.65% | 10,378 |
| Dec 1, 2025 | 70.01 | 70.01 | 69.43 | 69.43 | 68.93 | -0.90% | 11,522 |
| Nov 28, 2025 | 69.64 | 70.06 | 69.64 | 70.06 | 69.56 | 0.48% | 3,171 |
| Nov 26, 2025 | 69.29 | 69.86 | 69.29 | 69.72 | 69.22 | 0.73% | 6,568 |
| Nov 25, 2025 | 68.86 | 69.25 | 68.86 | 69.21 | 68.72 | 0.74% | 7,881 |
| Nov 24, 2025 | 68.85 | 68.85 | 68.32 | 68.71 | 68.22 | 0.06% | 6,553 |