VictoryShares US 500 Volatility Wtd ETF (CFA)
NASDAQ: CFA · Real-Time Price · USD
82.99
-0.94 (-1.12%)
Mar 11, 2025, 4:00 PM EST - Market closed
CFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 83.85 | 83.97 | 82.60 | 82.99 | 82.99 | -1.12% | 15,377 |
| Mar 10, 2025 | 84.40 | 85.10 | 83.34 | 83.93 | 83.93 | -1.69% | 10,893 |
| Mar 7, 2025 | 84.49 | 85.40 | 84.09 | 85.37 | 85.24 | 0.70% | 6,134 |
| Mar 6, 2025 | 84.67 | 84.88 | 84.57 | 84.78 | 84.65 | -1.18% | 4,514 |
| Mar 5, 2025 | 85.06 | 85.93 | 84.74 | 85.79 | 85.66 | 0.94% | 6,608 |
| Mar 4, 2025 | 85.92 | 86.19 | 84.90 | 84.99 | 84.87 | -1.74% | 15,387 |
| Mar 3, 2025 | 87.84 | 87.94 | 86.34 | 86.50 | 86.37 | -1.18% | 8,053 |
| Feb 28, 2025 | 86.57 | 87.53 | 86.27 | 87.53 | 87.40 | 1.58% | 8,687 |
| Feb 27, 2025 | 87.03 | 87.25 | 86.17 | 86.17 | 86.04 | -0.78% | 7,974 |
| Feb 26, 2025 | 87.50 | 87.57 | 86.78 | 86.85 | 86.72 | -0.30% | 10,908 |
| Feb 25, 2025 | 86.98 | 87.17 | 86.72 | 87.11 | 86.98 | 0.12% | 5,450 |
| Feb 24, 2025 | 87.06 | 87.43 | 86.93 | 87.01 | 86.88 | -0.01% | 7,529 |
| Feb 21, 2025 | 88.15 | 88.15 | 86.82 | 87.01 | 86.89 | -1.37% | 26,092 |
| Feb 20, 2025 | 88.47 | 88.47 | 87.74 | 88.23 | 88.10 | -0.49% | 3,227 |
| Feb 19, 2025 | 88.27 | 88.70 | 88.27 | 88.66 | 88.53 | 0.21% | 15,686 |
| Feb 18, 2025 | 88.12 | 88.48 | 88.12 | 88.48 | 88.35 | 0.43% | 10,510 |
| Feb 14, 2025 | 88.34 | 88.41 | 88.08 | 88.10 | 87.97 | -0.13% | 3,733 |
| Feb 13, 2025 | 87.78 | 88.23 | 87.67 | 88.22 | 88.09 | 0.85% | 29,500 |
| Feb 12, 2025 | 87.01 | 87.60 | 87.01 | 87.48 | 87.35 | -0.54% | 9,885 |
| Feb 11, 2025 | 87.72 | 88.00 | 87.63 | 87.95 | 87.82 | -0.17% | 10,677 |
| Feb 10, 2025 | 87.83 | 88.13 | 87.83 | 88.10 | 87.97 | 0.33% | 12,575 |
| Feb 7, 2025 | 88.39 | 88.45 | 87.74 | 87.81 | 87.68 | -0.56% | 6,551 |
| Feb 6, 2025 | 88.54 | 88.56 | 87.91 | 88.30 | 88.12 | -0.12% | 8,777 |
| Feb 5, 2025 | 88.09 | 88.41 | 87.92 | 88.41 | 88.22 | 0.53% | 5,819 |
| Feb 4, 2025 | 88.10 | 88.16 | 87.90 | 87.94 | 87.76 | 0.07% | 17,382 |
| Feb 3, 2025 | 86.96 | 88.17 | 86.90 | 87.88 | 87.69 | -0.47% | 6,283 |
| Jan 31, 2025 | 88.92 | 89.07 | 88.24 | 88.29 | 88.10 | -0.64% | 23,828 |
| Jan 30, 2025 | 88.40 | 89.09 | 88.38 | 88.86 | 88.67 | 0.89% | 14,390 |
| Jan 29, 2025 | 88.28 | 88.40 | 87.90 | 88.07 | 87.88 | -0.20% | 9,442 |
| Jan 28, 2025 | 88.40 | 88.40 | 88.09 | 88.25 | 88.06 | -0.15% | 4,135 |
| Jan 27, 2025 | 87.80 | 88.41 | 87.80 | 88.38 | 88.19 | -0.18% | 9,970 |
| Jan 24, 2025 | 88.46 | 88.74 | 88.46 | 88.54 | 88.35 | 0.03% | 3,256 |
| Jan 23, 2025 | 88.25 | 88.51 | 88.05 | 88.51 | 88.32 | 0.32% | 6,285 |
| Jan 22, 2025 | 88.82 | 88.82 | 88.19 | 88.23 | 88.04 | -0.32% | 11,263 |
| Jan 21, 2025 | 87.77 | 88.51 | 87.77 | 88.51 | 88.32 | 1.18% | 29,179 |
| Jan 17, 2025 | 87.49 | 87.75 | 87.46 | 87.48 | 87.30 | 0.45% | 5,517 |
| Jan 16, 2025 | 86.59 | 87.14 | 86.59 | 87.09 | 86.91 | 0.91% | 12,871 |
| Jan 15, 2025 | 86.74 | 86.74 | 86.11 | 86.31 | 86.12 | 1.08% | 12,813 |
| Jan 14, 2025 | 85.15 | 85.47 | 85.00 | 85.38 | 85.20 | 0.88% | 11,672 |
| Jan 13, 2025 | 83.76 | 84.64 | 83.71 | 84.64 | 84.46 | 0.69% | 7,568 |
| Jan 10, 2025 | 84.72 | 84.81 | 83.90 | 84.06 | 83.88 | -1.49% | 13,095 |
| Jan 8, 2025 | 84.91 | 85.33 | 84.58 | 85.33 | 85.15 | 0.37% | 29,334 |
| Jan 7, 2025 | 85.53 | 85.87 | 84.89 | 85.01 | 84.82 | -0.38% | 9,984 |
| Jan 6, 2025 | 85.72 | 86.16 | 85.32 | 85.33 | 85.14 | -0.19% | 7,202 |
| Jan 3, 2025 | 85.02 | 85.66 | 84.83 | 85.49 | 85.30 | 0.80% | 5,443 |
| Jan 2, 2025 | 85.33 | 85.63 | 84.51 | 84.81 | 84.62 | -0.12% | 5,756 |
| Dec 31, 2024 | 85.13 | 85.40 | 84.75 | 84.91 | 84.72 | -0.18% | 8,443 |
| Dec 30, 2024 | 85.00 | 85.24 | 84.63 | 85.07 | 84.87 | -0.80% | 2,905 |
| Dec 27, 2024 | 86.35 | 86.35 | 85.43 | 85.75 | 85.56 | -0.77% | 7,019 |
| Dec 26, 2024 | 85.88 | 86.48 | 85.88 | 86.42 | 86.22 | 0.16% | 7,020 |