VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
75.75
+0.43 (0.57%)
At close: Apr 17, 2026, 4:00 PM EDT
76.00
+0.25 (0.33%)
After-hours: Apr 17, 2026, 5:26 PM EDT
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 75.47 | 75.80 | 75.47 | 75.75 | 75.75 | 0.57% | 3,207 |
| Apr 16, 2026 | 74.90 | 75.45 | 74.90 | 75.32 | 75.32 | 0.49% | 10,106 |
| Apr 15, 2026 | 75.12 | 75.17 | 74.70 | 74.96 | 74.96 | -0.18% | 8,860 |
| Apr 14, 2026 | 74.80 | 75.10 | 74.68 | 75.10 | 75.10 | 0.24% | 8,589 |
| Apr 13, 2026 | 74.87 | 74.91 | 74.28 | 74.91 | 74.91 | 0.06% | 6,000 |
| Apr 10, 2026 | 75.55 | 75.55 | 74.87 | 74.87 | 74.87 | -0.90% | 6,263 |
| Apr 9, 2026 | 74.84 | 75.65 | 74.84 | 75.55 | 75.55 | 0.36% | 4,994 |
| Apr 8, 2026 | 74.96 | 75.29 | 74.80 | 75.27 | 75.06 | 1.11% | 9,641 |
| Apr 7, 2026 | 74.43 | 74.75 | 74.40 | 74.45 | 74.23 | -0.18% | 7,915 |
| Apr 6, 2026 | 74.17 | 74.59 | 74.17 | 74.59 | 74.37 | 0.21% | 8,367 |
| Apr 2, 2026 | 73.94 | 74.43 | 73.85 | 74.43 | 74.21 | 0.28% | 6,850 |
| Apr 1, 2026 | 74.34 | 74.34 | 74.17 | 74.23 | 74.01 | -0.39% | 4,731 |
| Mar 31, 2026 | 74.39 | 74.52 | 74.01 | 74.52 | 74.30 | 0.78% | 5,900 |
| Mar 30, 2026 | 74.15 | 74.28 | 73.81 | 73.94 | 73.72 | 0.53% | 9,680 |
| Mar 27, 2026 | 73.51 | 74.20 | 73.33 | 73.55 | 73.34 | -0.45% | 27,780 |
| Mar 26, 2026 | 73.42 | 74.28 | 73.42 | 73.89 | 73.67 | 0.27% | 5,299 |
| Mar 25, 2026 | 73.88 | 73.97 | 73.56 | 73.68 | 73.47 | 0.37% | 7,891 |
| Mar 24, 2026 | 72.74 | 73.95 | 72.74 | 73.41 | 73.20 | 0.38% | 6,693 |
| Mar 23, 2026 | 73.27 | 73.66 | 72.99 | 73.14 | 72.92 | 0.84% | 7,142 |
| Mar 20, 2026 | 73.42 | 73.42 | 72.51 | 72.53 | 72.31 | -1.29% | 7,384 |
| Mar 19, 2026 | 73.65 | 73.90 | 73.22 | 73.47 | 73.26 | -0.25% | 11,768 |
| Mar 18, 2026 | 74.34 | 74.34 | 73.65 | 73.65 | 73.44 | -1.31% | 5,710 |
| Mar 17, 2026 | 74.82 | 75.17 | 74.63 | 74.63 | 74.41 | 0.16% | 6,381 |
| Mar 16, 2026 | 74.61 | 74.75 | 74.35 | 74.51 | 74.29 | 0.48% | 5,935 |
| Mar 13, 2026 | 74.17 | 74.50 | 74.06 | 74.16 | 73.94 | 0.32% | 12,240 |
| Mar 12, 2026 | 74.00 | 74.47 | 73.92 | 73.92 | 73.71 | -0.39% | 9,213 |
| Mar 11, 2026 | 74.19 | 74.30 | 73.97 | 74.21 | 73.99 | -0.29% | 11,694 |
| Mar 10, 2026 | 74.86 | 75.05 | 74.25 | 74.43 | 74.21 | -0.98% | 6,580 |
| Mar 9, 2026 | 74.95 | 75.17 | 74.47 | 75.16 | 74.69 | -0.39% | 13,771 |
| Mar 6, 2026 | 74.64 | 75.45 | 74.50 | 75.45 | 74.98 | -0.21% | 6,234 |
| Mar 5, 2026 | 75.86 | 75.86 | 75.25 | 75.61 | 75.13 | -0.92% | 6,687 |
| Mar 4, 2026 | 76.42 | 76.42 | 75.82 | 76.31 | 75.83 | -0.03% | 34,517 |
| Mar 3, 2026 | 76.43 | 76.59 | 75.52 | 76.33 | 75.85 | -1.05% | 9,153 |
| Mar 2, 2026 | 76.92 | 77.18 | 76.69 | 77.14 | 76.65 | 0.16% | 5,738 |
| Feb 27, 2026 | 76.54 | 77.11 | 76.54 | 77.02 | 76.53 | 0.47% | 5,678 |
| Feb 26, 2026 | 76.52 | 76.82 | 76.52 | 76.65 | 76.17 | 0.24% | 10,436 |
| Feb 25, 2026 | 76.59 | 76.59 | 75.84 | 76.47 | 75.99 | -0.23% | 5,066 |
| Feb 24, 2026 | 76.20 | 76.68 | 76.20 | 76.65 | 76.16 | 0.43% | 3,243 |
| Feb 23, 2026 | 76.29 | 76.94 | 76.20 | 76.32 | 75.83 | -0.23% | 8,316 |
| Feb 20, 2026 | 76.27 | 76.50 | 76.05 | 76.49 | 76.01 | 0.28% | 8,162 |
| Feb 19, 2026 | 76.24 | 76.32 | 75.95 | 76.28 | 75.80 | 0.09% | 7,134 |
| Feb 18, 2026 | 76.29 | 76.30 | 76.00 | 76.21 | 75.73 | 0.06% | 9,125 |
| Feb 17, 2026 | 76.85 | 76.95 | 76.05 | 76.16 | 75.68 | -0.77% | 28,300 |
| Feb 13, 2026 | 76.13 | 77.00 | 76.11 | 76.76 | 76.27 | 0.98% | 58,820 |
| Feb 12, 2026 | 76.59 | 76.75 | 75.97 | 76.01 | 75.53 | -0.29% | 44,418 |
| Feb 11, 2026 | 75.69 | 76.25 | 75.69 | 76.23 | 75.75 | 0.89% | 7,326 |
| Feb 10, 2026 | 75.15 | 75.81 | 75.15 | 75.56 | 75.08 | 0.46% | 12,126 |
| Feb 9, 2026 | 75.26 | 75.26 | 74.88 | 75.21 | 74.74 | -0.40% | 9,528 |
| Feb 6, 2026 | 74.93 | 75.68 | 74.93 | 75.52 | 74.90 | 1.11% | 49,564 |
| Feb 5, 2026 | 74.83 | 74.95 | 74.50 | 74.68 | 74.07 | -0.08% | 8,899 |