VictoryShares US 500 Volatility Wtd ETF (CFA)
NASDAQ: CFA · Real-Time Price · USD
86.28
+0.65 (0.76%)
At close: Dec 24, 2024, 12:22 PM
86.16
-0.12 (-0.14%)
After-hours: Dec 24, 2024, 12:22 PM EST
CFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 85.74 | 86.28 | 85.62 | 86.28 | 86.28 | 0.76% | 3,407 |
| Dec 23, 2024 | 85.32 | 85.63 | 84.85 | 85.63 | 85.63 | 0.23% | 4,330 |
| Dec 20, 2024 | 84.09 | 85.97 | 84.09 | 85.43 | 85.43 | 1.05% | 20,331 |
| Dec 19, 2024 | 84.99 | 85.23 | 84.37 | 84.54 | 84.54 | -0.19% | 15,694 |
| Dec 18, 2024 | 87.23 | 87.23 | 84.70 | 84.70 | 84.70 | -2.80% | 3,846 |
| Dec 17, 2024 | 87.27 | 87.51 | 86.96 | 87.14 | 87.14 | -0.62% | 8,552 |
| Dec 16, 2024 | 87.96 | 88.25 | 87.68 | 87.68 | 87.68 | -0.32% | 4,212 |
| Dec 13, 2024 | 88.29 | 88.38 | 87.95 | 87.96 | 87.96 | -0.43% | 5,762 |
| Dec 12, 2024 | 88.60 | 88.70 | 88.34 | 88.34 | 88.34 | -0.66% | 8,819 |
| Dec 11, 2024 | 88.99 | 89.14 | 88.91 | 88.92 | 88.69 | 0.21% | 8,488 |
| Dec 10, 2024 | 89.20 | 89.20 | 88.62 | 88.74 | 88.50 | -0.58% | 9,800 |
| Dec 9, 2024 | 90.06 | 90.06 | 89.26 | 89.26 | 89.02 | -0.91% | 3,982 |
| Dec 6, 2024 | 90.44 | 90.44 | 89.97 | 90.08 | 89.84 | -0.08% | 4,378 |
| Dec 5, 2024 | 90.56 | 90.56 | 90.15 | 90.15 | 89.91 | -0.28% | 5,793 |
| Dec 4, 2024 | 90.55 | 90.55 | 90.29 | 90.41 | 90.17 | -0.02% | 6,492 |
| Dec 3, 2024 | 90.68 | 90.68 | 90.28 | 90.43 | 90.18 | -0.30% | 6,222 |
| Dec 2, 2024 | 91.07 | 91.07 | 90.61 | 90.70 | 90.46 | -0.53% | 9,229 |
| Nov 29, 2024 | 90.94 | 91.35 | 90.94 | 91.18 | 90.94 | 0.35% | 7,953 |
| Nov 27, 2024 | 91.25 | 91.31 | 90.76 | 90.87 | 90.63 | -0.16% | 4,751 |
| Nov 26, 2024 | 90.81 | 91.01 | 90.57 | 91.01 | 90.77 | 0.05% | 7,379 |
| Nov 25, 2024 | 91.13 | 91.20 | 90.77 | 90.97 | 90.72 | 0.79% | 8,670 |
| Nov 22, 2024 | 89.76 | 90.25 | 89.76 | 90.25 | 90.01 | 0.86% | 4,781 |
| Nov 21, 2024 | 88.76 | 89.57 | 88.41 | 89.48 | 89.24 | 1.30% | 7,879 |
| Nov 20, 2024 | 88.12 | 88.33 | 87.84 | 88.33 | 88.09 | 0.34% | 3,118 |
| Nov 19, 2024 | 87.46 | 88.18 | 87.46 | 88.03 | 87.79 | -0.15% | 6,823 |
| Nov 18, 2024 | 87.97 | 88.24 | 87.97 | 88.16 | 87.93 | 0.37% | 5,780 |
| Nov 15, 2024 | 88.26 | 88.36 | 87.70 | 87.84 | 87.60 | -0.62% | 8,956 |
| Nov 14, 2024 | 89.32 | 89.32 | 88.39 | 88.39 | 88.15 | -0.88% | 4,127 |
| Nov 13, 2024 | 89.37 | 89.55 | 89.17 | 89.17 | 88.93 | -0.01% | 3,885 |
| Nov 12, 2024 | 89.72 | 89.72 | 89.01 | 89.18 | 88.94 | -0.47% | 5,241 |
| Nov 11, 2024 | 89.52 | 89.95 | 89.49 | 89.59 | 89.36 | 0.58% | 11,842 |
| Nov 8, 2024 | 88.45 | 89.24 | 88.45 | 89.08 | 88.84 | 0.79% | 5,623 |
| Nov 7, 2024 | 88.61 | 88.64 | 88.36 | 88.38 | 88.15 | -0.18% | 2,600 |
| Nov 6, 2024 | 88.26 | 88.60 | 87.90 | 88.54 | 88.25 | 2.83% | 9,113 |
| Nov 5, 2024 | 85.30 | 86.10 | 85.30 | 86.10 | 85.83 | 1.15% | 3,358 |
| Nov 4, 2024 | 85.08 | 85.53 | 84.92 | 85.13 | 84.85 | 0.07% | 13,106 |
| Nov 1, 2024 | 85.44 | 85.79 | 85.07 | 85.07 | 84.80 | -0.16% | 24,982 |
| Oct 31, 2024 | 85.60 | 85.90 | 85.21 | 85.21 | 84.94 | -0.82% | 17,908 |
| Oct 30, 2024 | 86.02 | 86.28 | 85.87 | 85.91 | 85.63 | -0.17% | 7,745 |
| Oct 29, 2024 | 85.90 | 86.23 | 85.89 | 86.06 | 85.78 | -0.25% | 8,653 |
| Oct 28, 2024 | 86.15 | 86.40 | 86.15 | 86.28 | 86.00 | 0.61% | 7,375 |
| Oct 25, 2024 | 86.63 | 86.72 | 85.75 | 85.75 | 85.47 | -0.69% | 5,241 |
| Oct 24, 2024 | 86.39 | 86.59 | 86.26 | 86.35 | 86.07 | 0.07% | 4,348 |
| Oct 23, 2024 | 86.29 | 86.58 | 85.92 | 86.29 | 86.01 | -0.40% | 7,932 |
| Oct 22, 2024 | 86.62 | 86.72 | 86.27 | 86.64 | 86.36 | -0.43% | 4,992 |
| Oct 21, 2024 | 87.65 | 87.65 | 86.93 | 87.01 | 86.73 | -0.82% | 3,728 |
| Oct 18, 2024 | 87.61 | 87.76 | 87.40 | 87.73 | 87.45 | 0.20% | 5,218 |
| Oct 17, 2024 | 87.86 | 87.86 | 87.49 | 87.55 | 87.27 | 0.02% | 7,354 |
| Oct 16, 2024 | 87.19 | 87.59 | 87.19 | 87.54 | 87.26 | 0.63% | 3,880 |
| Oct 15, 2024 | 87.49 | 87.78 | 86.99 | 86.99 | 86.71 | -0.44% | 6,014 |
| Oct 14, 2024 | 86.76 | 87.37 | 86.76 | 87.37 | 87.09 | 0.71% | 2,184 |
| Oct 11, 2024 | 85.91 | 86.75 | 85.91 | 86.75 | 86.47 | 1.03% | 5,133 |
| Oct 10, 2024 | 85.97 | 86.03 | 85.72 | 85.87 | 85.59 | -0.37% | 5,412 |
| Oct 9, 2024 | 85.61 | 86.27 | 85.50 | 86.18 | 85.91 | 0.91% | 9,396 |
| Oct 8, 2024 | 85.25 | 85.63 | 85.14 | 85.41 | 85.14 | 0.15% | 31,179 |
| Oct 7, 2024 | 85.71 | 85.71 | 85.07 | 85.29 | 84.92 | -0.92% | 7,537 |
| Oct 4, 2024 | 86.06 | 86.08 | 85.55 | 86.08 | 85.71 | 0.74% | 20,777 |
| Oct 3, 2024 | 85.49 | 85.54 | 85.17 | 85.44 | 85.08 | -0.39% | 5,342 |
| Oct 2, 2024 | 85.55 | 85.87 | 85.55 | 85.78 | 85.41 | -0.02% | 7,110 |
| Oct 1, 2024 | 86.25 | 86.25 | 85.55 | 85.80 | 85.43 | -0.41% | 5,390 |
| Sep 30, 2024 | 85.83 | 86.15 | 85.72 | 86.15 | 85.78 | 0.19% | 7,305 |
| Sep 27, 2024 | 86.02 | 86.30 | 85.95 | 85.98 | 85.61 | 0.36% | 3,043 |
| Sep 26, 2024 | 85.57 | 85.75 | 85.57 | 85.68 | 85.31 | 0.65% | 36,981 |
| Sep 25, 2024 | 85.65 | 85.65 | 85.07 | 85.12 | 84.76 | -0.49% | 11,351 |
| Sep 24, 2024 | 85.77 | 85.77 | 85.45 | 85.54 | 85.17 | -0.01% | 14,936 |
| Sep 23, 2024 | 85.28 | 85.58 | 85.28 | 85.55 | 85.18 | 0.50% | 18,518 |
| Sep 20, 2024 | 85.02 | 85.18 | 84.76 | 85.12 | 84.75 | -0.24% | 8,694 |
| Sep 19, 2024 | 85.42 | 85.45 | 85.03 | 85.32 | 84.96 | 1.08% | 5,196 |
| Sep 18, 2024 | 84.59 | 84.90 | 84.41 | 84.41 | 84.05 | -0.17% | 6,300 |
| Sep 17, 2024 | 84.61 | 85.07 | 84.48 | 84.55 | 84.19 | 0.05% | 9,735 |
| Sep 16, 2024 | 84.10 | 84.54 | 84.10 | 84.51 | 84.15 | 0.80% | 44,370 |
| Sep 13, 2024 | 83.46 | 83.96 | 83.44 | 83.83 | 83.48 | 0.94% | 13,819 |
| Sep 12, 2024 | 82.77 | 83.08 | 82.24 | 83.05 | 82.70 | 0.57% | 7,304 |
| Sep 11, 2024 | 82.22 | 82.58 | 80.96 | 82.58 | 82.22 | -0.08% | 6,569 |
| Sep 10, 2024 | 82.71 | 82.71 | 82.18 | 82.64 | 82.15 | -0.01% | 5,845 |
| Sep 9, 2024 | 82.26 | 83.03 | 82.26 | 82.65 | 82.15 | 0.93% | 5,806 |
| Sep 6, 2024 | 82.95 | 83.15 | 81.77 | 81.89 | 81.40 | -0.99% | 7,709 |
| Sep 5, 2024 | 83.36 | 83.36 | 82.49 | 82.71 | 82.22 | -0.77% | 7,683 |
| Sep 4, 2024 | 83.31 | 83.73 | 83.15 | 83.36 | 82.85 | -0.01% | 9,824 |
| Sep 3, 2024 | 84.00 | 84.00 | 83.36 | 83.37 | 82.86 | -1.42% | 5,966 |
| Aug 30, 2024 | 84.11 | 84.57 | 83.70 | 84.57 | 84.06 | 0.79% | 4,666 |
| Aug 29, 2024 | 83.87 | 84.40 | 83.80 | 83.90 | 83.40 | 0.36% | 4,218 |
| Aug 28, 2024 | 83.66 | 83.93 | 83.33 | 83.61 | 83.10 | -0.23% | 6,926 |
| Aug 27, 2024 | 83.53 | 83.87 | 83.53 | 83.80 | 83.29 | 0.07% | 36,350 |
| Aug 26, 2024 | 83.95 | 84.29 | 83.68 | 83.74 | 83.23 | 0.02% | 6,536 |
| Aug 23, 2024 | 83.23 | 83.81 | 83.23 | 83.72 | 83.22 | 1.11% | 6,027 |
| Aug 22, 2024 | 83.33 | 83.34 | 82.80 | 82.80 | 82.30 | -0.38% | 26,849 |
| Aug 21, 2024 | 82.80 | 83.15 | 82.67 | 83.12 | 82.62 | 0.76% | 15,825 |
| Aug 20, 2024 | 82.64 | 82.67 | 82.41 | 82.49 | 82.00 | -0.35% | 13,904 |
| Aug 19, 2024 | 82.43 | 82.78 | 82.43 | 82.78 | 82.29 | 0.71% | 5,375 |
| Aug 16, 2024 | 81.87 | 82.23 | 81.87 | 82.20 | 81.70 | 0.28% | 7,649 |
| Aug 15, 2024 | 81.73 | 82.12 | 81.68 | 81.97 | 81.48 | 1.13% | 4,552 |
| Aug 14, 2024 | 80.77 | 81.11 | 80.77 | 81.06 | 80.57 | 0.53% | 7,840 |
| Aug 13, 2024 | 80.15 | 80.86 | 80.06 | 80.63 | 80.15 | 1.00% | 8,413 |
| Aug 12, 2024 | 79.88 | 80.30 | 79.83 | 79.83 | 79.36 | -0.49% | 21,918 |
| Aug 9, 2024 | 79.72 | 80.23 | 79.56 | 80.23 | 79.75 | 0.24% | 2,850 |
| Aug 8, 2024 | 79.18 | 80.20 | 79.18 | 80.04 | 79.56 | 1.74% | 4,403 |
| Aug 7, 2024 | 79.82 | 80.17 | 78.56 | 78.67 | 78.15 | -0.56% | 7,782 |
| Aug 6, 2024 | 78.75 | 80.13 | 78.75 | 79.12 | 78.59 | 0.96% | 17,926 |
| Aug 5, 2024 | 78.54 | 79.03 | 78.18 | 78.37 | 77.85 | -2.31% | 8,165 |