VictoryShares US 500 Volatility Wtd ETF (CFA)
NASDAQ: CFA · Real-Time Price · USD
88.66
-0.03 (-0.04%)
At close: Jul 18, 2025, 4:00 PM
88.66
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
CFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 89.04 | 89.04 | 88.44 | 88.66 | 88.66 | -0.04% | 9,634 |
| Jul 17, 2025 | 87.94 | 88.74 | 87.94 | 88.70 | 88.70 | 0.92% | 7,348 |
| Jul 16, 2025 | 87.92 | 87.99 | 87.00 | 87.89 | 87.89 | 0.44% | 7,395 |
| Jul 15, 2025 | 88.80 | 88.80 | 87.51 | 87.51 | 87.51 | -1.43% | 4,240 |
| Jul 14, 2025 | 88.49 | 88.83 | 88.45 | 88.78 | 88.78 | 0.29% | 13,699 |
| Jul 11, 2025 | 88.82 | 88.82 | 88.39 | 88.52 | 88.52 | -0.65% | 5,026 |
| Jul 10, 2025 | 88.76 | 89.36 | 88.76 | 89.10 | 89.10 | 0.16% | 1,575 |
| Jul 9, 2025 | 88.87 | 88.96 | 88.50 | 88.96 | 88.86 | 0.21% | 4,099 |
| Jul 8, 2025 | 88.68 | 88.94 | 88.68 | 88.77 | 88.67 | 0.03% | 7,566 |
| Jul 7, 2025 | 89.00 | 89.13 | 88.50 | 88.74 | 88.64 | -0.61% | 3,479 |
| Jul 3, 2025 | 89.14 | 89.28 | 89.14 | 89.28 | 89.18 | 0.57% | 986 |
| Jul 2, 2025 | 88.74 | 88.77 | 88.38 | 88.77 | 88.67 | 0.08% | 2,171 |
| Jul 1, 2025 | 88.13 | 89.04 | 88.13 | 88.70 | 88.60 | 0.84% | 5,134 |
| Jun 30, 2025 | 87.42 | 87.96 | 87.42 | 87.96 | 87.86 | 0.71% | 5,894 |
| Jun 27, 2025 | 87.17 | 87.65 | 87.15 | 87.34 | 87.24 | 0.30% | 29,153 |
| Jun 26, 2025 | 86.65 | 87.08 | 86.65 | 87.08 | 86.98 | 0.79% | 3,003 |
| Jun 25, 2025 | 86.67 | 86.67 | 86.40 | 86.40 | 86.30 | -0.77% | 1,124 |
| Jun 24, 2025 | 86.87 | 87.21 | 86.87 | 87.07 | 86.97 | 0.89% | 5,565 |
| Jun 23, 2025 | 85.96 | 86.30 | 85.36 | 86.30 | 86.20 | 0.84% | 4,699 |
| Jun 20, 2025 | 86.03 | 86.03 | 85.43 | 85.58 | 85.48 | 0.25% | 1,870 |
| Jun 18, 2025 | 85.64 | 85.85 | 85.37 | 85.37 | 85.27 | -0.27% | 5,591 |
| Jun 17, 2025 | 85.74 | 86.01 | 85.47 | 85.60 | 85.50 | -0.60% | 2,461 |
| Jun 16, 2025 | 86.00 | 86.29 | 86.00 | 86.12 | 86.02 | 0.51% | 5,211 |
| Jun 13, 2025 | 85.96 | 86.30 | 85.58 | 85.68 | 85.58 | -0.98% | 1,769 |
| Jun 12, 2025 | 86.01 | 86.57 | 86.01 | 86.53 | 86.43 | 0.19% | 2,758 |
| Jun 11, 2025 | 86.73 | 86.73 | 86.16 | 86.37 | 86.27 | -0.32% | 6,666 |
| Jun 10, 2025 | 86.52 | 86.65 | 86.39 | 86.65 | 86.55 | 0.28% | 9,539 |
| Jun 9, 2025 | 86.34 | 86.67 | 86.19 | 86.41 | 86.31 | -0.20% | 5,313 |
| Jun 6, 2025 | 86.43 | 86.69 | 86.35 | 86.58 | 86.34 | 0.69% | 4,440 |
| Jun 5, 2025 | 86.03 | 86.25 | 85.74 | 85.99 | 85.75 | -0.16% | 4,312 |
| Jun 4, 2025 | 86.51 | 86.51 | 86.13 | 86.13 | 85.89 | -0.23% | 10,480 |
| Jun 3, 2025 | 85.61 | 86.35 | 85.53 | 86.33 | 86.09 | 0.79% | 14,093 |
| Jun 2, 2025 | 85.37 | 85.67 | 84.73 | 85.65 | 85.41 | 0.05% | 9,918 |
| May 30, 2025 | 85.36 | 85.76 | 85.22 | 85.61 | 85.37 | 0.09% | 7,752 |
| May 29, 2025 | 85.70 | 85.70 | 85.04 | 85.53 | 85.29 | 0.28% | 6,172 |
| May 28, 2025 | 86.06 | 86.06 | 85.29 | 85.29 | 85.05 | -1.07% | 7,600 |
| May 27, 2025 | 85.60 | 86.21 | 85.60 | 86.21 | 85.97 | 1.84% | 5,173 |
| May 23, 2025 | 83.98 | 84.88 | 83.98 | 84.65 | 84.42 | -0.35% | 14,080 |
| May 22, 2025 | 85.09 | 85.39 | 84.57 | 84.95 | 84.72 | -0.49% | 8,324 |
| May 21, 2025 | 86.32 | 86.46 | 85.32 | 85.37 | 85.13 | -2.00% | 7,432 |
| May 20, 2025 | 87.05 | 87.20 | 86.81 | 87.11 | 86.87 | -0.26% | 4,613 |
| May 19, 2025 | 86.54 | 87.34 | 86.54 | 87.34 | 87.10 | 0.07% | 4,312 |
| May 16, 2025 | 86.59 | 87.28 | 86.55 | 87.28 | 87.04 | 0.96% | 7,680 |
| May 15, 2025 | 85.53 | 86.45 | 85.53 | 86.45 | 86.21 | 1.08% | 5,137 |
| May 14, 2025 | 85.88 | 85.88 | 85.28 | 85.53 | 85.29 | -0.60% | 4,398 |
| May 13, 2025 | 86.01 | 86.33 | 85.98 | 86.05 | 85.81 | 0.06% | 7,816 |
| May 12, 2025 | 86.07 | 86.07 | 85.34 | 86.00 | 85.76 | 2.47% | 3,841 |
| May 9, 2025 | 84.28 | 84.28 | 83.70 | 83.93 | 83.70 | 0.04% | 5,679 |
| May 8, 2025 | 83.75 | 84.78 | 83.75 | 83.90 | 83.67 | 0.67% | 3,550 |
| May 7, 2025 | 83.17 | 83.52 | 83.10 | 83.34 | 83.07 | 0.68% | 3,256 |