VictoryShares US 500 Volatility Wtd ETF (CFA)

CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	93.13	93.52	93.13	93.44	-	-0.74%	3,150
Jan 16, 2026	94.21	94.33	94.05	94.14	94.14	-0.15%	6,066
Jan 15, 2026	94.09	94.55	94.09	94.29	94.29	0.54%	11,733
Jan 14, 2026	93.60	93.78	93.43	93.78	93.78	0.32%	7,227
Jan 13, 2026	93.81	93.83	93.32	93.48	93.48	-0.06%	6,919
Jan 12, 2026	93.16	93.64	93.16	93.54	93.54	0.02%	21,693
Jan 9, 2026	93.34	93.77	93.26	93.53	93.52	0.63%	6,789
Jan 8, 2026	92.69	93.16	92.69	92.94	92.94	0.60%	5,329
Jan 7, 2026	93.31	93.31	92.31	92.38	92.35	-1.00%	7,396
Jan 6, 2026	92.49	93.41	92.45	93.31	93.28	1.05%	9,445
Jan 5, 2026	91.54	92.48	91.54	92.34	92.31	1.02%	5,396
Jan 2, 2026	91.21	91.64	90.71	91.41	91.38	0.44%	6,117
Dec 31, 2025	91.54	91.54	90.95	91.01	90.98	-0.79%	9,476
Dec 30, 2025	91.84	91.84	91.74	91.74	91.70	-0.22%	2,201
Dec 29, 2025	91.91	92.19	91.85	91.93	91.90	-0.20%	2,469
Dec 26, 2025	92.15	92.15	91.85	92.12	92.09	-0.02%	8,981
Dec 24, 2025	91.70	92.18	91.70	92.13	92.10	0.39%	1,677
Dec 23, 2025	91.77	91.93	91.70	91.77	91.74	-0.13%	6,391
Dec 22, 2025	91.38	91.96	91.38	91.89	91.86	0.77%	7,103
Dec 19, 2025	90.64	91.43	90.64	91.19	91.16	0.30%	6,998
Dec 18, 2025	91.23	91.58	90.93	90.93	90.89	0.19%	5,625
Dec 17, 2025	91.00	91.42	90.73	90.75	90.72	-0.25%	8,227
Dec 16, 2025	91.50	91.66	90.65	90.98	90.94	-0.64%	7,625
Dec 15, 2025	91.92	91.92	91.30	91.56	91.53	0.10%	13,146
Dec 12, 2025	92.22	92.22	91.42	91.47	91.44	-0.53%	7,121
Dec 11, 2025	91.06	92.10	91.06	91.97	91.93	0.64%	6,797
Dec 10, 2025	90.37	91.49	90.37	91.38	91.11	1.08%	8,230
Dec 9, 2025	90.40	90.86	90.40	90.40	90.13	-0.15%	5,990
Dec 8, 2025	91.11	91.11	90.54	90.54	90.27	-0.70%	5,137
Dec 5, 2025	91.03	91.42	91.03	91.18	90.91	0.15%	5,480
Dec 4, 2025	90.89	91.29	90.89	91.04	90.77	0.05%	7,722
Dec 3, 2025	90.67	91.10	90.67	90.99	90.72	0.55%	6,151
Dec 2, 2025	90.61	90.62	90.42	90.49	90.22	-0.17%	3,034
Dec 1, 2025	90.63	91.29	90.63	90.64	90.37	-0.82%	2,948
Nov 28, 2025	91.10	91.48	91.04	91.39	91.12	0.45%	3,151
Nov 26, 2025	91.05	91.18	90.98	90.98	90.71	0.63%	4,456
Nov 25, 2025	89.39	90.48	89.39	90.41	90.14	1.42%	2,497
Nov 24, 2025	88.65	89.32	88.65	89.14	88.88	0.41%	2,856
Nov 21, 2025	87.60	89.26	87.48	88.77	88.51	1.65%	9,284
Nov 20, 2025	89.10	89.10	87.20	87.33	87.07	-1.03%	4,321
Nov 19, 2025	88.39	88.58	88.04	88.24	87.98	-0.35%	13,035
Nov 18, 2025	88.22	88.90	88.13	88.55	88.29	0.03%	4,399
Nov 17, 2025	89.48	89.55	88.39	88.52	88.26	-1.20%	4,516
Nov 14, 2025	89.27	89.96	89.24	89.60	89.33	-0.25%	4,942
Nov 13, 2025	90.68	90.78	89.78	89.82	89.55	-1.18%	7,548
Nov 12, 2025	90.99	91.16	90.89	90.89	90.62	0.29%	7,925
Nov 11, 2025	90.16	90.73	90.16	90.63	90.36	0.46%	4,199
Nov 10, 2025	90.08	90.23	89.54	90.21	89.94	0.55%	10,054
Nov 7, 2025	88.76	89.72	88.76	89.72	89.45	0.78%	7,348
Nov 6, 2025	89.51	89.55	89.03	89.03	88.72	-0.66%	3,650

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.