VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
78.96
0.00 (0.00%)
At close: Oct 21, 2026, 4:00 PM EDT
78.91
-0.05 (-0.06%)
After-hours: Oct 21, 2026, 7:30 PM EDT
CDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 78.80 | 79.03 | 78.80 | 78.96 | 78.96 | - | 9,645 |
| Oct 20, 2026 | 78.25 | 78.96 | 78.25 | 78.96 | 78.96 | 1.48% | 6,065 |
| Oct 19, 2026 | 78.16 | 78.45 | 77.76 | 77.81 | 77.81 | -0.98% | 7,404 |
| Oct 16, 2026 | 78.08 | 78.68 | 78.08 | 78.58 | 78.58 | 1.07% | 4,565 |
| Oct 15, 2026 | 77.95 | 77.95 | 77.75 | 77.75 | 77.75 | 0.90% | 3,313 |
| Oct 14, 2026 | 76.56 | 77.05 | 76.38 | 77.05 | 77.05 | 0.39% | 3,125 |
| Oct 13, 2026 | 76.99 | 76.99 | 76.30 | 76.75 | 76.75 | 0.31% | 8,988 |
| Oct 12, 2026 | 76.10 | 76.55 | 76.08 | 76.52 | 76.52 | 0.73% | 8,474 |
| Oct 9, 2026 | 75.99 | 76.11 | 75.86 | 75.96 | 75.96 | -0.27% | 9,083 |
| Oct 8, 2026 | 75.16 | 76.25 | 75.15 | 76.17 | 76.17 | 1.44% | 8,764 |
| Oct 7, 2026 | 75.67 | 75.67 | 75.25 | 75.30 | 75.09 | -0.49% | 4,451 |
| Oct 6, 2026 | 75.17 | 75.74 | 75.17 | 75.67 | 75.46 | 0.71% | 18,284 |
| Oct 5, 2026 | 74.59 | 75.25 | 74.47 | 75.14 | 74.92 | 0.21% | 5,477 |
| Oct 2, 2026 | 75.06 | 75.06 | 74.94 | 74.98 | 74.77 | 0.25% | 6,048 |
| Oct 1, 2026 | 74.59 | 74.89 | 74.21 | 74.79 | 74.58 | 0.17% | 8,995 |
| Sep 30, 2026 | 75.14 | 75.17 | 74.66 | 74.66 | 74.45 | -0.61% | 10,634 |
| Sep 29, 2026 | 75.12 | 75.25 | 74.84 | 75.12 | 74.91 | -0.22% | 13,402 |
| Sep 28, 2026 | 75.65 | 75.65 | 75.15 | 75.29 | 75.07 | -0.48% | 86,146 |
| Sep 25, 2026 | 75.37 | 75.67 | 75.19 | 75.65 | 75.44 | 0.30% | 9,924 |
| Sep 24, 2026 | 76.09 | 76.09 | 75.42 | 75.42 | 75.21 | -0.61% | 6,995 |
| Sep 23, 2026 | 76.62 | 76.62 | 75.89 | 75.89 | 75.68 | -0.95% | 9,433 |
| Sep 22, 2026 | 77.12 | 77.12 | 76.62 | 76.62 | 76.40 | -0.43% | 2,905 |
| Sep 21, 2026 | 77.31 | 77.31 | 76.95 | 76.95 | 76.73 | -0.42% | 6,960 |
| Sep 18, 2026 | 77.59 | 77.59 | 77.21 | 77.27 | 77.05 | -0.78% | 11,215 |
| Sep 17, 2026 | 77.93 | 77.97 | 77.64 | 77.87 | 77.65 | 0.51% | 6,681 |
| Sep 16, 2026 | 78.13 | 78.31 | 77.16 | 77.48 | 77.26 | -1.27% | 5,232 |
| Sep 15, 2026 | 78.78 | 78.78 | 78.44 | 78.48 | 78.25 | -0.53% | 4,179 |
| Sep 14, 2026 | 78.99 | 79.27 | 78.83 | 78.89 | 78.67 | 0.25% | 6,860 |
| Sep 11, 2026 | 79.14 | 79.14 | 78.64 | 78.70 | 78.47 | 0.36% | 3,324 |
| Sep 10, 2026 | 78.81 | 78.81 | 78.40 | 78.42 | 78.19 | -0.29% | 7,507 |
| Sep 9, 2026 | 79.21 | 79.21 | 78.53 | 78.64 | 78.42 | -0.85% | 14,633 |
| Sep 8, 2026 | 79.90 | 80.11 | 79.54 | 79.59 | 79.09 | -0.73% | 10,021 |
| Sep 4, 2026 | 80.08 | 80.61 | 80.08 | 80.18 | 79.67 | -0.61% | 13,682 |
| Sep 3, 2026 | 80.51 | 80.77 | 80.42 | 80.67 | 80.16 | 0.54% | 9,008 |
| Sep 2, 2026 | 79.75 | 80.41 | 79.75 | 80.24 | 79.73 | 0.64% | 10,715 |
| Sep 1, 2026 | 79.84 | 80.25 | 79.48 | 79.73 | 79.23 | -0.10% | 16,802 |
| Aug 31, 2026 | 79.84 | 79.86 | 79.72 | 79.81 | 79.31 | -0.51% | 5,641 |
| Aug 28, 2026 | 80.46 | 80.49 | 80.07 | 80.22 | 79.71 | 0.03% | 14,384 |
| Aug 27, 2026 | 80.25 | 80.35 | 80.01 | 80.19 | 79.69 | -0.87% | 4,327 |
| Aug 26, 2026 | 80.60 | 80.98 | 80.60 | 80.90 | 80.39 | 0.37% | 5,455 |
| Aug 25, 2026 | 80.84 | 80.84 | 80.46 | 80.60 | 80.09 | -0.53% | 7,225 |
| Aug 24, 2026 | 80.87 | 81.16 | 80.78 | 81.02 | 80.51 | 0.59% | 4,398 |
| Aug 21, 2026 | 80.89 | 80.96 | 80.42 | 80.55 | 80.04 | -0.11% | 4,753 |
| Aug 20, 2026 | 80.87 | 81.32 | 80.64 | 80.64 | 80.13 | -0.72% | 5,908 |
| Aug 19, 2026 | 81.22 | 81.75 | 81.18 | 81.22 | 80.71 | 0.36% | 6,361 |
| Aug 18, 2026 | 81.15 | 81.33 | 80.93 | 80.93 | 80.41 | 0.39% | 17,847 |
| Aug 17, 2026 | 80.99 | 80.99 | 80.55 | 80.61 | 80.10 | -0.69% | 11,531 |
| Aug 14, 2026 | 80.94 | 81.26 | 80.94 | 81.17 | 80.66 | 0.19% | 3,089 |
| Aug 13, 2026 | 80.45 | 81.01 | 80.45 | 81.01 | 80.50 | 1.06% | 6,502 |
| Aug 12, 2026 | 80.05 | 80.22 | 79.79 | 80.16 | 79.66 | 0.16% | 4,075 |