VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
75.85
+0.06 (0.09%)
May 21, 2026, 12:17 PM EDT - Market open
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 75.55 | 75.91 | 75.30 | 75.74 | - | -0.06% | 4,369 |
| May 20, 2026 | 75.59 | 75.95 | 75.59 | 75.79 | 75.79 | 0.26% | 7,848 |
| May 19, 2026 | 75.21 | 75.86 | 75.07 | 75.59 | 75.59 | 0.21% | 9,587 |
| May 18, 2026 | 74.68 | 75.47 | 74.68 | 75.43 | 75.43 | 1.14% | 10,426 |
| May 15, 2026 | 75.21 | 75.21 | 74.57 | 74.59 | 74.59 | -0.69% | 7,978 |
| May 14, 2026 | 75.06 | 75.30 | 75.05 | 75.10 | 75.10 | 0.39% | 4,253 |
| May 13, 2026 | 74.97 | 75.01 | 74.58 | 74.81 | 74.81 | -0.79% | 6,053 |
| May 12, 2026 | 75.19 | 75.49 | 74.74 | 75.41 | 75.41 | 0.41% | 3,932 |
| May 11, 2026 | 75.49 | 75.50 | 75.01 | 75.10 | 75.10 | -0.08% | 12,578 |
| May 8, 2026 | 75.56 | 75.56 | 75.11 | 75.16 | 75.15 | -0.26% | 7,420 |
| May 7, 2026 | 75.51 | 75.51 | 75.09 | 75.35 | 75.24 | -0.69% | 6,764 |
| May 6, 2026 | 75.99 | 76.18 | 75.80 | 75.87 | 75.76 | -0.12% | 5,899 |
| May 5, 2026 | 75.68 | 76.26 | 75.48 | 75.97 | 75.85 | 0.42% | 10,532 |
| May 4, 2026 | 76.11 | 76.25 | 75.48 | 75.65 | 75.54 | -1.04% | 10,982 |
| May 1, 2026 | 77.00 | 77.00 | 76.42 | 76.45 | 76.33 | -0.56% | 14,241 |
| Apr 30, 2026 | 75.42 | 76.88 | 75.42 | 76.88 | 76.76 | 1.93% | 7,892 |
| Apr 29, 2026 | 75.44 | 75.64 | 75.19 | 75.42 | 75.31 | -0.29% | 10,574 |
| Apr 28, 2026 | 76.07 | 76.07 | 75.32 | 75.64 | 75.53 | 0.52% | 6,098 |
| Apr 27, 2026 | 75.24 | 75.80 | 75.24 | 75.25 | 75.14 | -0.07% | 7,350 |
| Apr 24, 2026 | 75.63 | 75.65 | 75.18 | 75.30 | 75.19 | -0.63% | 8,874 |
| Apr 23, 2026 | 75.38 | 75.81 | 75.38 | 75.78 | 75.67 | 0.92% | 7,528 |
| Apr 22, 2026 | 75.64 | 75.64 | 74.98 | 75.09 | 74.98 | -0.33% | 4,975 |
| Apr 21, 2026 | 75.90 | 75.97 | 75.26 | 75.34 | 75.22 | -0.50% | 3,985 |
| Apr 20, 2026 | 75.75 | 76.08 | 75.69 | 75.72 | 75.60 | -0.05% | 8,669 |
| Apr 17, 2026 | 75.47 | 75.80 | 75.47 | 75.75 | 75.64 | 0.57% | 3,207 |
| Apr 16, 2026 | 74.90 | 75.45 | 74.90 | 75.32 | 75.21 | 0.49% | 10,106 |
| Apr 15, 2026 | 75.12 | 75.17 | 74.70 | 74.96 | 74.84 | -0.18% | 8,860 |
| Apr 14, 2026 | 74.80 | 75.10 | 74.68 | 75.10 | 74.98 | 0.24% | 8,589 |
| Apr 13, 2026 | 74.87 | 74.91 | 74.28 | 74.91 | 74.80 | 0.06% | 6,000 |
| Apr 10, 2026 | 75.55 | 75.55 | 74.87 | 74.87 | 74.76 | -0.90% | 6,263 |
| Apr 9, 2026 | 74.84 | 75.65 | 74.84 | 75.55 | 75.43 | 0.36% | 4,994 |
| Apr 8, 2026 | 74.96 | 75.29 | 74.80 | 75.27 | 74.94 | 1.11% | 9,641 |
| Apr 7, 2026 | 74.43 | 74.75 | 74.40 | 74.45 | 74.12 | -0.18% | 7,915 |
| Apr 6, 2026 | 74.17 | 74.59 | 74.17 | 74.59 | 74.26 | 0.21% | 8,367 |
| Apr 2, 2026 | 73.94 | 74.43 | 73.85 | 74.43 | 74.10 | 0.28% | 6,850 |
| Apr 1, 2026 | 74.34 | 74.34 | 74.17 | 74.23 | 73.90 | -0.39% | 4,731 |
| Mar 31, 2026 | 74.39 | 74.52 | 74.01 | 74.52 | 74.19 | 0.78% | 5,900 |
| Mar 30, 2026 | 74.15 | 74.28 | 73.81 | 73.94 | 73.61 | 0.53% | 9,680 |
| Mar 27, 2026 | 73.51 | 74.20 | 73.33 | 73.55 | 73.23 | -0.45% | 27,780 |
| Mar 26, 2026 | 73.42 | 74.28 | 73.42 | 73.89 | 73.56 | 0.27% | 5,299 |
| Mar 25, 2026 | 73.88 | 73.97 | 73.56 | 73.68 | 73.36 | 0.37% | 7,891 |
| Mar 24, 2026 | 72.74 | 73.95 | 72.74 | 73.41 | 73.09 | 0.38% | 6,693 |
| Mar 23, 2026 | 73.27 | 73.66 | 72.99 | 73.14 | 72.82 | 0.84% | 7,142 |
| Mar 20, 2026 | 73.42 | 73.42 | 72.51 | 72.53 | 72.21 | -1.29% | 7,384 |
| Mar 19, 2026 | 73.65 | 73.90 | 73.22 | 73.47 | 73.15 | -0.25% | 11,768 |
| Mar 18, 2026 | 74.34 | 74.34 | 73.65 | 73.65 | 73.33 | -1.31% | 5,710 |
| Mar 17, 2026 | 74.82 | 75.17 | 74.63 | 74.63 | 74.30 | 0.16% | 6,381 |
| Mar 16, 2026 | 74.61 | 74.75 | 74.35 | 74.51 | 74.18 | 0.48% | 5,935 |
| Mar 13, 2026 | 74.17 | 74.50 | 74.06 | 74.16 | 73.83 | 0.32% | 12,240 |
| Mar 12, 2026 | 74.00 | 74.47 | 73.92 | 73.92 | 73.60 | -0.39% | 9,213 |