VictoryShares US 500 Volatility Wtd ETF (CFA)
NASDAQ: CFA · Real-Time Price · USD
79.61
+0.49 (0.62%)
Apr 17, 2025, 3:57 PM EDT - Market open
CFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 79.47 | 80.17 | 79.47 | 79.57 | 79.57 | 0.58% | 6,202 |
| Apr 16, 2025 | 79.97 | 80.07 | 78.60 | 79.11 | 79.11 | -1.45% | 9,076 |
| Apr 15, 2025 | 80.53 | 80.59 | 80.11 | 80.28 | 80.28 | -0.25% | 2,504 |
| Apr 14, 2025 | 80.45 | 80.72 | 80.03 | 80.48 | 80.48 | 1.34% | 5,137 |
| Apr 11, 2025 | 78.24 | 79.64 | 77.56 | 79.42 | 79.42 | 1.36% | 10,095 |
| Apr 10, 2025 | 79.05 | 79.07 | 76.83 | 78.35 | 78.35 | -2.94% | 6,981 |
| Apr 9, 2025 | 74.55 | 80.84 | 74.41 | 80.72 | 80.60 | 7.54% | 13,275 |
| Apr 8, 2025 | 78.78 | 78.78 | 74.40 | 75.06 | 74.95 | -1.66% | 11,731 |
| Apr 7, 2025 | 75.12 | 77.83 | 73.98 | 76.33 | 76.21 | -0.89% | 14,102 |
| Apr 4, 2025 | 79.81 | 79.91 | 76.95 | 77.01 | 76.90 | -5.87% | 28,111 |
| Apr 3, 2025 | 82.73 | 82.87 | 81.81 | 81.81 | 81.69 | -3.97% | 6,608 |
| Apr 2, 2025 | 84.02 | 85.42 | 84.02 | 85.20 | 85.07 | 0.74% | 10,230 |
| Apr 1, 2025 | 84.49 | 84.57 | 84.06 | 84.57 | 84.45 | 0.16% | 2,757 |
| Mar 31, 2025 | 83.34 | 84.49 | 83.34 | 84.44 | 84.31 | 0.76% | 6,010 |
| Mar 28, 2025 | 84.86 | 84.86 | 83.73 | 83.80 | 83.68 | -1.40% | 3,312 |
| Mar 27, 2025 | 85.06 | 85.17 | 84.81 | 84.99 | 84.86 | -0.21% | 4,753 |
| Mar 26, 2025 | 85.48 | 85.66 | 85.02 | 85.17 | 85.04 | -0.11% | 6,505 |
| Mar 25, 2025 | 85.33 | 85.47 | 85.06 | 85.26 | 85.13 | -0.11% | 12,364 |
| Mar 24, 2025 | 85.14 | 85.44 | 84.92 | 85.35 | 85.22 | 1.53% | 10,932 |
| Mar 21, 2025 | 83.68 | 84.06 | 83.68 | 84.06 | 83.93 | -0.49% | 7,112 |
| Mar 20, 2025 | 84.25 | 84.86 | 84.25 | 84.47 | 84.34 | -0.19% | 16,749 |
| Mar 19, 2025 | 83.97 | 84.93 | 83.97 | 84.63 | 84.50 | 0.79% | 5,920 |
| Mar 18, 2025 | 84.40 | 84.40 | 83.73 | 83.97 | 83.84 | -0.72% | 14,744 |
| Mar 17, 2025 | 83.25 | 84.71 | 83.25 | 84.57 | 84.45 | 1.31% | 7,944 |
| Mar 14, 2025 | 82.44 | 83.52 | 82.44 | 83.48 | 83.36 | 2.06% | 18,791 |
| Mar 13, 2025 | 82.58 | 82.74 | 81.63 | 81.80 | 81.68 | -1.12% | 55,634 |
| Mar 12, 2025 | 83.49 | 83.49 | 82.31 | 82.73 | 82.60 | -0.32% | 73,373 |
| Mar 11, 2025 | 83.85 | 83.97 | 82.60 | 82.99 | 82.87 | -1.12% | 15,377 |
| Mar 10, 2025 | 84.40 | 85.10 | 83.34 | 83.93 | 83.80 | -1.69% | 10,893 |
| Mar 7, 2025 | 84.49 | 85.40 | 84.09 | 85.37 | 85.12 | 0.70% | 6,134 |
| Mar 6, 2025 | 84.67 | 84.88 | 84.57 | 84.78 | 84.53 | -1.18% | 4,514 |
| Mar 5, 2025 | 85.06 | 85.93 | 84.74 | 85.79 | 85.54 | 0.94% | 6,608 |
| Mar 4, 2025 | 85.92 | 86.19 | 84.90 | 84.99 | 84.74 | -1.74% | 15,387 |
| Mar 3, 2025 | 87.84 | 87.94 | 86.34 | 86.50 | 86.24 | -1.18% | 8,053 |
| Feb 28, 2025 | 86.57 | 87.53 | 86.27 | 87.53 | 87.27 | 1.58% | 8,687 |
| Feb 27, 2025 | 87.03 | 87.25 | 86.17 | 86.17 | 85.92 | -0.78% | 7,974 |
| Feb 26, 2025 | 87.50 | 87.57 | 86.78 | 86.85 | 86.59 | -0.30% | 10,908 |
| Feb 25, 2025 | 86.98 | 87.17 | 86.72 | 87.11 | 86.85 | 0.12% | 5,450 |
| Feb 24, 2025 | 87.06 | 87.43 | 86.93 | 87.01 | 86.75 | -0.01% | 7,529 |
| Feb 21, 2025 | 88.15 | 88.15 | 86.82 | 87.01 | 86.76 | -1.37% | 26,092 |
| Feb 20, 2025 | 88.47 | 88.47 | 87.74 | 88.23 | 87.96 | -0.49% | 3,227 |
| Feb 19, 2025 | 88.27 | 88.70 | 88.27 | 88.66 | 88.40 | 0.21% | 15,686 |
| Feb 18, 2025 | 88.12 | 88.48 | 88.12 | 88.48 | 88.22 | 0.43% | 10,510 |
| Feb 14, 2025 | 88.34 | 88.41 | 88.08 | 88.10 | 87.84 | -0.13% | 3,733 |
| Feb 13, 2025 | 87.78 | 88.23 | 87.67 | 88.22 | 87.95 | 0.85% | 29,500 |
| Feb 12, 2025 | 87.01 | 87.60 | 87.01 | 87.48 | 87.22 | -0.54% | 9,885 |
| Feb 11, 2025 | 87.72 | 88.00 | 87.63 | 87.95 | 87.69 | -0.17% | 10,677 |
| Feb 10, 2025 | 87.83 | 88.13 | 87.83 | 88.10 | 87.84 | 0.33% | 12,575 |
| Feb 7, 2025 | 88.39 | 88.45 | 87.74 | 87.81 | 87.55 | -0.56% | 6,551 |
| Feb 6, 2025 | 88.54 | 88.56 | 87.91 | 88.30 | 87.99 | -0.12% | 8,777 |