VictoryShares US 500 Volatility Wtd ETF (CFA)
NASDAQ: CFA · Real-Time Price · USD
83.93
+0.03 (0.04%)
At close: May 9, 2025, 4:00 PM
83.93
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
CFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 84.28 | 84.28 | 83.70 | 83.93 | 83.93 | 0.04% | 5,679 |
| May 8, 2025 | 83.75 | 84.78 | 83.75 | 83.90 | 83.90 | 0.67% | 3,550 |
| May 7, 2025 | 83.17 | 83.52 | 83.10 | 83.34 | 83.30 | 0.68% | 3,256 |
| May 6, 2025 | 82.66 | 83.21 | 82.66 | 82.78 | 82.74 | -0.80% | 5,661 |
| May 5, 2025 | 83.11 | 83.80 | 83.11 | 83.45 | 83.41 | -0.07% | 7,569 |
| May 2, 2025 | 83.26 | 83.63 | 83.20 | 83.51 | 83.47 | 1.61% | 20,173 |
| May 1, 2025 | 82.43 | 82.91 | 82.19 | 82.19 | 82.15 | -0.12% | 9,690 |
| Apr 30, 2025 | 81.52 | 82.40 | 81.17 | 82.29 | 82.25 | 0.07% | 2,687 |
| Apr 29, 2025 | 81.52 | 82.40 | 81.52 | 82.23 | 82.19 | 0.72% | 25,541 |
| Apr 28, 2025 | 81.48 | 81.95 | 81.20 | 81.64 | 81.60 | 0.17% | 7,268 |
| Apr 25, 2025 | 81.48 | 81.50 | 81.18 | 81.50 | 81.46 | -0.33% | 9,302 |
| Apr 24, 2025 | 81.25 | 81.78 | 81.22 | 81.77 | 81.73 | 1.46% | 15,053 |
| Apr 23, 2025 | 81.42 | 81.86 | 80.36 | 80.59 | 80.55 | 1.03% | 7,504 |
| Apr 22, 2025 | 78.82 | 79.87 | 78.82 | 79.77 | 79.73 | 2.27% | 5,571 |
| Apr 21, 2025 | 79.04 | 79.04 | 77.19 | 78.00 | 77.97 | -1.97% | 11,013 |
| Apr 17, 2025 | 79.47 | 80.17 | 79.47 | 79.57 | 79.54 | 0.58% | 6,202 |
| Apr 16, 2025 | 79.97 | 80.07 | 78.60 | 79.11 | 79.08 | -1.45% | 9,076 |
| Apr 15, 2025 | 80.53 | 80.59 | 80.11 | 80.28 | 80.24 | -0.25% | 2,504 |
| Apr 14, 2025 | 80.45 | 80.72 | 80.03 | 80.48 | 80.44 | 1.34% | 5,137 |
| Apr 11, 2025 | 78.24 | 79.64 | 77.56 | 79.42 | 79.38 | 1.36% | 10,095 |
| Apr 10, 2025 | 79.05 | 79.07 | 76.83 | 78.35 | 78.32 | -2.94% | 6,981 |
| Apr 9, 2025 | 74.55 | 80.84 | 74.41 | 80.72 | 80.56 | 7.54% | 13,275 |
| Apr 8, 2025 | 78.78 | 78.78 | 74.40 | 75.06 | 74.91 | -1.66% | 11,731 |
| Apr 7, 2025 | 75.12 | 77.83 | 73.98 | 76.33 | 76.18 | -0.89% | 14,102 |
| Apr 4, 2025 | 79.81 | 79.91 | 76.95 | 77.01 | 76.86 | -5.87% | 28,111 |
| Apr 3, 2025 | 82.73 | 82.87 | 81.81 | 81.81 | 81.66 | -3.97% | 6,608 |
| Apr 2, 2025 | 84.02 | 85.42 | 84.02 | 85.20 | 85.04 | 0.74% | 10,230 |
| Apr 1, 2025 | 84.49 | 84.57 | 84.06 | 84.57 | 84.41 | 0.16% | 2,757 |
| Mar 31, 2025 | 83.34 | 84.49 | 83.34 | 84.44 | 84.28 | 0.76% | 6,010 |
| Mar 28, 2025 | 84.86 | 84.86 | 83.73 | 83.80 | 83.64 | -1.40% | 3,312 |
| Mar 27, 2025 | 85.06 | 85.17 | 84.81 | 84.99 | 84.83 | -0.21% | 4,753 |
| Mar 26, 2025 | 85.48 | 85.66 | 85.02 | 85.17 | 85.01 | -0.11% | 6,505 |
| Mar 25, 2025 | 85.33 | 85.47 | 85.06 | 85.26 | 85.10 | -0.11% | 12,364 |
| Mar 24, 2025 | 85.14 | 85.44 | 84.92 | 85.35 | 85.18 | 1.53% | 10,932 |
| Mar 21, 2025 | 83.68 | 84.06 | 83.68 | 84.06 | 83.90 | -0.49% | 7,112 |
| Mar 20, 2025 | 84.25 | 84.86 | 84.25 | 84.47 | 84.31 | -0.19% | 16,749 |
| Mar 19, 2025 | 83.97 | 84.93 | 83.97 | 84.63 | 84.47 | 0.79% | 5,920 |
| Mar 18, 2025 | 84.40 | 84.40 | 83.73 | 83.97 | 83.80 | -0.72% | 14,744 |
| Mar 17, 2025 | 83.25 | 84.71 | 83.25 | 84.57 | 84.41 | 1.31% | 7,944 |
| Mar 14, 2025 | 82.44 | 83.52 | 82.44 | 83.48 | 83.32 | 2.06% | 18,791 |
| Mar 13, 2025 | 82.58 | 82.74 | 81.63 | 81.80 | 81.64 | -1.12% | 55,634 |
| Mar 12, 2025 | 83.49 | 83.49 | 82.31 | 82.73 | 82.56 | -0.32% | 73,373 |
| Mar 11, 2025 | 83.85 | 83.97 | 82.60 | 82.99 | 82.83 | -1.12% | 15,377 |
| Mar 10, 2025 | 84.40 | 85.10 | 83.34 | 83.93 | 83.77 | -1.69% | 10,893 |
| Mar 7, 2025 | 84.49 | 85.40 | 84.09 | 85.37 | 85.08 | 0.70% | 6,134 |
| Mar 6, 2025 | 84.67 | 84.88 | 84.57 | 84.78 | 84.49 | -1.18% | 4,514 |
| Mar 5, 2025 | 85.06 | 85.93 | 84.74 | 85.79 | 85.50 | 0.94% | 6,608 |
| Mar 4, 2025 | 85.92 | 86.19 | 84.90 | 84.99 | 84.70 | -1.74% | 15,387 |
| Mar 3, 2025 | 87.84 | 87.94 | 86.34 | 86.50 | 86.20 | -1.18% | 8,053 |
| Feb 28, 2025 | 86.57 | 87.53 | 86.27 | 87.53 | 87.23 | 1.58% | 8,687 |