VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
78.41
-0.34 (-0.43%)
At close: Jul 9, 2026, 4:00 PM EDT
78.41
0.00 (0.00%)
After-hours: Jul 9, 2026, 4:15 PM EDT
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 78.41 | 78.79 | 78.27 | 78.41 | 78.41 | -0.43% | 9,041 |
| Jul 8, 2026 | 79.10 | 79.11 | 78.75 | 78.75 | 78.75 | -1.20% | 4,199 |
| Jul 7, 2026 | 79.90 | 80.18 | 79.62 | 79.70 | 79.70 | 1.08% | 9,489 |
| Jul 6, 2026 | 79.14 | 79.14 | 78.55 | 78.85 | 78.85 | -0.57% | 11,358 |
| Jul 2, 2026 | 78.42 | 79.30 | 78.42 | 79.30 | 79.30 | 1.69% | 5,856 |
| Jul 1, 2026 | 77.78 | 78.31 | 77.78 | 77.99 | 77.99 | 0.53% | 7,718 |
| Jun 30, 2026 | 77.87 | 77.99 | 77.55 | 77.57 | 77.57 | -0.97% | 2,291 |
| Jun 29, 2026 | 78.13 | 78.36 | 78.08 | 78.34 | 78.33 | -0.25% | 3,902 |
| Jun 26, 2026 | 77.98 | 78.62 | 77.98 | 78.53 | 78.53 | 0.92% | 4,703 |
| Jun 25, 2026 | 77.36 | 78.37 | 77.36 | 77.81 | 77.81 | 0.63% | 6,425 |
| Jun 24, 2026 | 77.13 | 77.44 | 77.00 | 77.32 | 77.32 | 0.10% | 7,965 |
| Jun 23, 2026 | 76.62 | 77.25 | 76.62 | 77.25 | 77.25 | 1.03% | 7,145 |
| Jun 22, 2026 | 76.35 | 76.90 | 76.35 | 76.46 | 76.46 | 0.41% | 7,060 |
| Jun 18, 2026 | 76.22 | 76.36 | 76.05 | 76.15 | 76.15 | - | 5,999 |
| Jun 17, 2026 | 77.26 | 77.32 | 76.04 | 76.15 | 76.15 | -1.70% | 8,248 |
| Jun 16, 2026 | 77.30 | 77.74 | 77.30 | 77.46 | 77.46 | 0.38% | 1,887 |
| Jun 15, 2026 | 77.67 | 77.69 | 77.17 | 77.17 | 77.17 | -0.60% | 1,998 |
| Jun 12, 2026 | 77.05 | 77.74 | 77.05 | 77.63 | 77.63 | 0.99% | 6,426 |
| Jun 11, 2026 | 76.81 | 77.21 | 76.81 | 76.87 | 76.87 | 0.39% | 2,903 |
| Jun 10, 2026 | 76.44 | 77.00 | 76.32 | 76.57 | 76.57 | 0.40% | 16,298 |
| Jun 9, 2026 | 75.85 | 76.28 | 75.83 | 76.27 | 76.27 | 0.91% | 6,590 |
| Jun 8, 2026 | 76.18 | 76.33 | 75.80 | 75.87 | 75.58 | -0.74% | 6,423 |
| Jun 5, 2026 | 76.32 | 76.63 | 76.20 | 76.44 | 76.14 | 0.55% | 4,391 |
| Jun 4, 2026 | 76.14 | 76.18 | 75.71 | 76.02 | 75.72 | 1.02% | 4,778 |
| Jun 3, 2026 | 75.36 | 75.79 | 75.25 | 75.25 | 74.96 | -0.61% | 8,055 |
| Jun 2, 2026 | 75.54 | 75.88 | 75.34 | 75.71 | 75.42 | 0.62% | 5,661 |
| Jun 1, 2026 | 75.47 | 75.75 | 75.22 | 75.25 | 74.96 | -0.88% | 6,708 |
| May 29, 2026 | 76.00 | 76.15 | 75.82 | 75.92 | 75.62 | -0.33% | 4,095 |
| May 28, 2026 | 76.59 | 76.59 | 76.17 | 76.17 | 75.87 | -0.42% | 5,957 |
| May 27, 2026 | 76.41 | 76.83 | 76.41 | 76.49 | 76.19 | -0.09% | 8,582 |
| May 26, 2026 | 76.94 | 76.99 | 76.56 | 76.56 | 76.26 | -0.50% | 6,797 |
| May 22, 2026 | 76.61 | 76.98 | 76.60 | 76.94 | 76.64 | 0.93% | 6,543 |
| May 21, 2026 | 75.55 | 76.22 | 75.30 | 76.22 | 75.93 | 0.58% | 8,604 |
| May 20, 2026 | 75.59 | 75.95 | 75.59 | 75.79 | 75.49 | 0.26% | 7,848 |
| May 19, 2026 | 75.21 | 75.86 | 75.07 | 75.59 | 75.30 | 0.21% | 9,587 |
| May 18, 2026 | 74.68 | 75.47 | 74.68 | 75.43 | 75.14 | 1.14% | 10,426 |
| May 15, 2026 | 75.21 | 75.21 | 74.57 | 74.59 | 74.30 | -0.69% | 7,978 |
| May 14, 2026 | 75.06 | 75.30 | 75.05 | 75.10 | 74.81 | 0.39% | 4,253 |
| May 13, 2026 | 74.97 | 75.01 | 74.58 | 74.81 | 74.52 | -0.79% | 6,053 |
| May 12, 2026 | 75.19 | 75.49 | 74.74 | 75.41 | 75.11 | 0.41% | 3,932 |
| May 11, 2026 | 75.49 | 75.50 | 75.01 | 75.10 | 74.81 | -0.08% | 12,578 |
| May 8, 2026 | 75.56 | 75.56 | 75.11 | 75.16 | 74.86 | -0.11% | 7,420 |
| May 7, 2026 | 75.51 | 75.51 | 75.09 | 75.35 | 74.95 | -0.69% | 6,764 |
| May 6, 2026 | 75.99 | 76.18 | 75.80 | 75.87 | 75.47 | -0.12% | 5,899 |
| May 5, 2026 | 75.68 | 76.26 | 75.48 | 75.97 | 75.56 | 0.42% | 10,532 |
| May 4, 2026 | 76.11 | 76.25 | 75.48 | 75.65 | 75.24 | -1.04% | 10,982 |
| May 1, 2026 | 77.00 | 77.00 | 76.42 | 76.45 | 76.03 | -0.56% | 14,241 |
| Apr 30, 2026 | 75.42 | 76.88 | 75.42 | 76.88 | 76.47 | 1.93% | 7,892 |
| Apr 29, 2026 | 75.44 | 75.64 | 75.19 | 75.42 | 75.02 | -0.29% | 10,574 |
| Apr 28, 2026 | 76.07 | 76.07 | 75.32 | 75.64 | 75.24 | 0.52% | 6,098 |