VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
74.66
-0.46 (-0.61%)
Sep 30, 2026, 4:00 PM EDT - Market closed
CDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 75.14 | 75.17 | 74.66 | 74.66 | 74.66 | -0.61% | 10,634 |
| Sep 29, 2026 | 75.12 | 75.25 | 74.84 | 75.12 | 75.12 | -0.22% | 13,402 |
| Sep 28, 2026 | 75.65 | 75.65 | 75.15 | 75.29 | 75.29 | -0.48% | 86,146 |
| Sep 25, 2026 | 75.37 | 75.67 | 75.19 | 75.65 | 75.65 | 0.30% | 9,924 |
| Sep 24, 2026 | 76.09 | 76.09 | 75.42 | 75.42 | 75.42 | -0.61% | 6,995 |
| Sep 23, 2026 | 76.62 | 76.62 | 75.89 | 75.89 | 75.89 | -0.95% | 9,433 |
| Sep 22, 2026 | 77.12 | 77.12 | 76.62 | 76.62 | 76.62 | -0.43% | 2,905 |
| Sep 21, 2026 | 77.31 | 77.31 | 76.95 | 76.95 | 76.94 | -0.42% | 6,960 |
| Sep 18, 2026 | 77.59 | 77.59 | 77.21 | 77.27 | 77.27 | -0.78% | 11,215 |
| Sep 17, 2026 | 77.93 | 77.97 | 77.64 | 77.87 | 77.87 | 0.51% | 6,681 |
| Sep 16, 2026 | 78.13 | 78.31 | 77.16 | 77.48 | 77.48 | -1.27% | 5,232 |
| Sep 15, 2026 | 78.78 | 78.78 | 78.44 | 78.48 | 78.48 | -0.53% | 4,179 |
| Sep 14, 2026 | 78.99 | 79.27 | 78.83 | 78.89 | 78.89 | 0.25% | 6,860 |
| Sep 11, 2026 | 79.14 | 79.14 | 78.64 | 78.70 | 78.70 | 0.36% | 3,324 |
| Sep 10, 2026 | 78.81 | 78.81 | 78.40 | 78.42 | 78.42 | -0.29% | 7,507 |
| Sep 9, 2026 | 79.21 | 79.21 | 78.53 | 78.64 | 78.64 | -0.85% | 14,633 |
| Sep 8, 2026 | 79.90 | 80.11 | 79.54 | 79.59 | 79.31 | -0.73% | 10,021 |
| Sep 4, 2026 | 80.08 | 80.61 | 80.08 | 80.18 | 79.90 | -0.61% | 13,682 |
| Sep 3, 2026 | 80.51 | 80.77 | 80.42 | 80.67 | 80.39 | 0.54% | 9,008 |
| Sep 2, 2026 | 79.75 | 80.41 | 79.75 | 80.24 | 79.96 | 0.64% | 10,715 |
| Sep 1, 2026 | 79.84 | 80.25 | 79.48 | 79.73 | 79.45 | -0.10% | 16,802 |
| Aug 31, 2026 | 79.84 | 79.86 | 79.72 | 79.81 | 79.53 | -0.51% | 5,641 |
| Aug 28, 2026 | 80.46 | 80.49 | 80.07 | 80.22 | 79.94 | 0.03% | 14,384 |
| Aug 27, 2026 | 80.25 | 80.35 | 80.01 | 80.19 | 79.91 | -0.87% | 4,327 |
| Aug 26, 2026 | 80.60 | 80.98 | 80.60 | 80.90 | 80.61 | 0.37% | 5,455 |
| Aug 25, 2026 | 80.84 | 80.84 | 80.46 | 80.60 | 80.32 | -0.53% | 7,225 |
| Aug 24, 2026 | 80.87 | 81.16 | 80.78 | 81.02 | 80.74 | 0.59% | 4,398 |
| Aug 21, 2026 | 80.89 | 80.96 | 80.42 | 80.55 | 80.27 | -0.11% | 4,753 |
| Aug 20, 2026 | 80.87 | 81.32 | 80.64 | 80.64 | 80.36 | -0.72% | 5,908 |
| Aug 19, 2026 | 81.22 | 81.75 | 81.18 | 81.22 | 80.94 | 0.36% | 6,361 |
| Aug 18, 2026 | 81.15 | 81.33 | 80.93 | 80.93 | 80.64 | 0.39% | 17,847 |
| Aug 17, 2026 | 80.99 | 80.99 | 80.55 | 80.61 | 80.33 | -0.69% | 11,531 |
| Aug 14, 2026 | 80.94 | 81.26 | 80.94 | 81.17 | 80.88 | 0.19% | 3,089 |
| Aug 13, 2026 | 80.45 | 81.01 | 80.45 | 81.01 | 80.73 | 1.06% | 6,502 |
| Aug 12, 2026 | 80.05 | 80.22 | 79.79 | 80.16 | 79.88 | 0.16% | 4,075 |
| Aug 11, 2026 | 79.74 | 80.15 | 79.74 | 80.03 | 79.75 | 0.41% | 19,016 |
| Aug 10, 2026 | 79.78 | 79.78 | 79.50 | 79.70 | 79.42 | -0.10% | 7,064 |
| Aug 7, 2026 | 79.33 | 79.97 | 79.33 | 79.78 | 79.50 | 0.46% | 6,208 |
| Aug 6, 2026 | 80.46 | 80.47 | 79.35 | 79.56 | 79.14 | -0.36% | 8,553 |
| Aug 5, 2026 | 80.39 | 80.39 | 79.45 | 79.84 | 79.43 | -0.59% | 7,377 |
| Aug 4, 2026 | 79.27 | 80.31 | 78.94 | 80.31 | 79.89 | 0.79% | 8,928 |
| Aug 3, 2026 | 79.55 | 79.93 | 79.50 | 79.68 | 79.27 | 0.45% | 8,091 |
| Jul 31, 2026 | 79.29 | 79.57 | 79.09 | 79.32 | 78.91 | -0.51% | 3,991 |
| Jul 30, 2026 | 80.00 | 80.00 | 79.15 | 79.72 | 79.31 | -1.17% | 5,446 |
| Jul 29, 2026 | 81.34 | 81.34 | 80.67 | 80.67 | 80.25 | -0.69% | 13,390 |
| Jul 28, 2026 | 80.72 | 81.88 | 80.72 | 81.23 | 80.81 | 1.33% | 10,224 |
| Jul 27, 2026 | 80.06 | 80.46 | 80.06 | 80.16 | 79.75 | 0.20% | 7,950 |
| Jul 24, 2026 | 79.15 | 80.01 | 79.15 | 80.01 | 79.59 | 1.23% | 3,495 |
| Jul 23, 2026 | 79.00 | 79.33 | 78.85 | 79.04 | 78.63 | -0.59% | 8,574 |
| Jul 22, 2026 | 79.35 | 79.69 | 79.35 | 79.51 | 79.09 | 0.60% | 2,903 |