VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
79.72
-0.94 (-1.17%)
At close: Jul 30, 2026, 4:00 PM EDT
79.72
0.00 (0.00%)
After-hours: Jul 30, 2026, 4:15 PM EDT
CDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 80.00 | 80.00 | 79.15 | 79.74 | 79.74 | -1.15% | 5,445 |
| Jul 29, 2026 | 81.34 | 81.34 | 80.67 | 80.67 | 80.67 | -0.69% | 13,390 |
| Jul 28, 2026 | 80.72 | 81.88 | 80.72 | 81.23 | 81.23 | 1.33% | 10,224 |
| Jul 27, 2026 | 80.06 | 80.46 | 80.06 | 80.16 | 80.16 | 0.20% | 7,950 |
| Jul 24, 2026 | 79.15 | 80.01 | 79.15 | 80.01 | 80.00 | 1.23% | 3,495 |
| Jul 23, 2026 | 79.00 | 79.33 | 78.85 | 79.04 | 79.04 | -0.59% | 8,574 |
| Jul 22, 2026 | 79.35 | 79.69 | 79.35 | 79.51 | 79.51 | 0.60% | 2,903 |
| Jul 21, 2026 | 79.10 | 79.10 | 78.79 | 79.04 | 79.04 | -0.25% | 3,604 |
| Jul 20, 2026 | 79.74 | 79.74 | 79.14 | 79.23 | 79.23 | -0.55% | 3,448 |
| Jul 17, 2026 | 80.58 | 80.86 | 79.53 | 79.67 | 79.67 | -0.53% | 4,476 |
| Jul 16, 2026 | 78.89 | 80.20 | 78.89 | 80.10 | 80.10 | 1.78% | 11,388 |
| Jul 15, 2026 | 78.92 | 79.40 | 78.63 | 78.70 | 78.70 | -0.19% | 5,845 |
| Jul 14, 2026 | 79.41 | 79.41 | 78.75 | 78.85 | 78.85 | -0.71% | 10,242 |
| Jul 13, 2026 | 79.32 | 79.71 | 79.32 | 79.41 | 79.41 | 0.47% | 23,540 |
| Jul 10, 2026 | 78.92 | 79.11 | 78.77 | 79.03 | 79.03 | 0.80% | 6,699 |
| Jul 9, 2026 | 78.41 | 78.79 | 78.27 | 78.41 | 78.41 | -0.16% | 9,041 |
| Jul 8, 2026 | 79.10 | 79.11 | 78.75 | 78.75 | 78.53 | -1.20% | 4,199 |
| Jul 7, 2026 | 79.90 | 80.18 | 79.62 | 79.70 | 79.49 | 1.08% | 9,489 |
| Jul 6, 2026 | 79.14 | 79.14 | 78.55 | 78.85 | 78.64 | -0.57% | 11,358 |
| Jul 2, 2026 | 78.42 | 79.30 | 78.42 | 79.30 | 79.09 | 1.69% | 5,856 |
| Jul 1, 2026 | 77.78 | 78.31 | 77.78 | 77.99 | 77.78 | 0.53% | 7,718 |
| Jun 30, 2026 | 77.87 | 77.99 | 77.55 | 77.57 | 77.37 | -0.97% | 2,291 |
| Jun 29, 2026 | 78.13 | 78.36 | 78.08 | 78.34 | 78.13 | -0.25% | 3,902 |
| Jun 26, 2026 | 77.98 | 78.62 | 77.98 | 78.53 | 78.32 | 0.92% | 4,703 |
| Jun 25, 2026 | 77.36 | 78.37 | 77.36 | 77.81 | 77.60 | 0.63% | 6,425 |
| Jun 24, 2026 | 77.13 | 77.44 | 77.00 | 77.32 | 77.12 | 0.10% | 7,965 |
| Jun 23, 2026 | 76.62 | 77.25 | 76.62 | 77.25 | 77.04 | 1.03% | 7,145 |
| Jun 22, 2026 | 76.35 | 76.90 | 76.35 | 76.46 | 76.25 | 0.41% | 7,060 |
| Jun 18, 2026 | 76.22 | 76.36 | 76.05 | 76.15 | 75.95 | - | 5,999 |
| Jun 17, 2026 | 77.26 | 77.32 | 76.04 | 76.15 | 75.94 | -1.70% | 8,248 |
| Jun 16, 2026 | 77.30 | 77.74 | 77.30 | 77.46 | 77.26 | 0.38% | 1,887 |
| Jun 15, 2026 | 77.67 | 77.69 | 77.17 | 77.17 | 76.96 | -0.60% | 1,998 |
| Jun 12, 2026 | 77.05 | 77.74 | 77.05 | 77.63 | 77.43 | 0.99% | 6,426 |
| Jun 11, 2026 | 76.81 | 77.21 | 76.81 | 76.87 | 76.66 | 0.39% | 2,903 |
| Jun 10, 2026 | 76.44 | 77.00 | 76.32 | 76.57 | 76.36 | 0.40% | 16,298 |
| Jun 9, 2026 | 75.85 | 76.28 | 75.83 | 76.27 | 76.06 | 0.91% | 6,590 |
| Jun 8, 2026 | 76.18 | 76.33 | 75.80 | 75.87 | 75.37 | -0.74% | 6,423 |
| Jun 5, 2026 | 76.32 | 76.63 | 76.20 | 76.44 | 75.94 | 0.55% | 4,391 |
| Jun 4, 2026 | 76.14 | 76.18 | 75.71 | 76.02 | 75.52 | 1.02% | 4,778 |
| Jun 3, 2026 | 75.36 | 75.79 | 75.25 | 75.25 | 74.76 | -0.61% | 8,055 |
| Jun 2, 2026 | 75.54 | 75.88 | 75.34 | 75.71 | 75.22 | 0.62% | 5,661 |
| Jun 1, 2026 | 75.47 | 75.75 | 75.22 | 75.25 | 74.76 | -0.88% | 6,708 |
| May 29, 2026 | 76.00 | 76.15 | 75.82 | 75.92 | 75.42 | -0.33% | 4,095 |
| May 28, 2026 | 76.59 | 76.59 | 76.17 | 76.17 | 75.67 | -0.42% | 5,957 |
| May 27, 2026 | 76.41 | 76.83 | 76.41 | 76.49 | 75.99 | -0.09% | 8,582 |
| May 26, 2026 | 76.94 | 76.99 | 76.56 | 76.56 | 76.05 | -0.50% | 6,797 |
| May 22, 2026 | 76.61 | 76.98 | 76.60 | 76.94 | 76.43 | 0.93% | 6,543 |
| May 21, 2026 | 75.55 | 76.22 | 75.30 | 76.22 | 75.72 | 0.58% | 8,604 |
| May 20, 2026 | 75.59 | 75.95 | 75.59 | 75.79 | 75.29 | 0.26% | 7,848 |
| May 19, 2026 | 75.21 | 75.86 | 75.07 | 75.59 | 75.10 | 0.21% | 9,587 |