VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
67.96
+0.39 (0.58%)
May 8, 2025, 4:00 PM - Market closed
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 67.89 | 68.70 | 67.87 | 67.96 | 67.96 | 0.53% | 7,770 |
| May 7, 2025 | 67.39 | 67.71 | 67.33 | 67.60 | 67.57 | 0.58% | 10,183 |
| May 6, 2025 | 67.05 | 67.44 | 67.05 | 67.21 | 67.18 | -0.61% | 6,342 |
| May 5, 2025 | 67.34 | 67.88 | 67.30 | 67.62 | 67.59 | -0.27% | 13,592 |
| May 2, 2025 | 67.59 | 67.86 | 67.45 | 67.80 | 67.77 | 1.66% | 9,785 |
| May 1, 2025 | 66.71 | 67.14 | 66.53 | 66.70 | 66.67 | -0.02% | 6,924 |
| Apr 30, 2025 | 66.08 | 66.86 | 65.49 | 66.71 | 66.68 | -0.12% | 17,817 |
| Apr 29, 2025 | 66.19 | 66.83 | 66.14 | 66.79 | 66.76 | 0.91% | 9,331 |
| Apr 28, 2025 | 66.39 | 66.51 | 65.75 | 66.19 | 66.16 | 0.27% | 14,066 |
| Apr 25, 2025 | 65.91 | 66.10 | 65.65 | 66.01 | 65.98 | -0.37% | 9,045 |
| Apr 24, 2025 | 65.45 | 66.28 | 65.45 | 66.26 | 66.23 | 1.43% | 26,910 |
| Apr 23, 2025 | 66.39 | 66.40 | 65.06 | 65.32 | 65.29 | 0.90% | 16,695 |
| Apr 22, 2025 | 63.98 | 64.74 | 63.98 | 64.74 | 64.71 | 2.44% | 10,948 |
| Apr 21, 2025 | 64.08 | 64.08 | 62.54 | 63.20 | 63.17 | -2.17% | 9,938 |
| Apr 17, 2025 | 64.50 | 65.02 | 64.36 | 64.60 | 64.57 | 0.65% | 6,634 |
| Apr 16, 2025 | 64.65 | 65.04 | 63.74 | 64.18 | 64.15 | -1.26% | 8,498 |
| Apr 15, 2025 | 65.40 | 65.49 | 64.96 | 65.00 | 64.97 | -0.38% | 9,890 |
| Apr 14, 2025 | 65.14 | 65.41 | 64.75 | 65.25 | 65.22 | 1.38% | 10,022 |
| Apr 11, 2025 | 63.21 | 64.43 | 62.94 | 64.36 | 64.33 | 1.49% | 4,343 |
| Apr 10, 2025 | 64.06 | 64.06 | 62.27 | 63.42 | 63.39 | -2.68% | 8,491 |
| Apr 9, 2025 | 60.48 | 65.50 | 60.17 | 65.16 | 65.03 | 7.07% | 8,579 |
| Apr 8, 2025 | 63.27 | 63.68 | 60.24 | 60.86 | 60.74 | -1.60% | 19,282 |
| Apr 7, 2025 | 60.77 | 63.85 | 60.03 | 61.85 | 61.73 | -0.96% | 26,351 |
| Apr 4, 2025 | 64.70 | 64.70 | 62.39 | 62.45 | 62.33 | -5.75% | 40,553 |
| Apr 3, 2025 | 67.07 | 67.55 | 66.20 | 66.26 | 66.13 | -4.07% | 39,438 |
| Apr 2, 2025 | 68.33 | 69.19 | 68.33 | 69.07 | 68.93 | 0.77% | 14,424 |
| Apr 1, 2025 | 68.19 | 68.73 | 67.87 | 68.54 | 68.41 | 0.04% | 6,131 |
| Mar 31, 2025 | 67.44 | 68.60 | 67.44 | 68.51 | 68.38 | 0.85% | 5,860 |
| Mar 28, 2025 | 68.67 | 68.81 | 67.78 | 67.93 | 67.80 | -1.36% | 4,461 |
| Mar 27, 2025 | 68.75 | 69.11 | 68.73 | 68.87 | 68.73 | -0.35% | 10,200 |
| Mar 26, 2025 | 69.15 | 69.45 | 68.84 | 69.11 | 68.97 | 0.14% | 7,741 |
| Mar 25, 2025 | 69.16 | 69.22 | 68.77 | 69.01 | 68.87 | -0.10% | 11,685 |
| Mar 24, 2025 | 68.70 | 69.19 | 68.70 | 69.08 | 68.94 | 1.54% | 8,623 |
| Mar 21, 2025 | 67.82 | 68.05 | 67.72 | 68.03 | 67.90 | -0.47% | 3,451 |
| Mar 20, 2025 | 68.32 | 68.73 | 68.32 | 68.35 | 68.22 | -0.41% | 4,455 |
| Mar 19, 2025 | 68.24 | 68.76 | 68.21 | 68.63 | 68.49 | 0.86% | 9,009 |
| Mar 18, 2025 | 68.19 | 68.21 | 67.91 | 68.05 | 67.91 | -0.68% | 24,237 |
| Mar 17, 2025 | 67.81 | 68.71 | 67.81 | 68.51 | 68.38 | 1.46% | 10,395 |
| Mar 14, 2025 | 66.72 | 67.55 | 66.72 | 67.53 | 67.40 | 1.89% | 7,930 |
| Mar 13, 2025 | 67.03 | 67.03 | 66.25 | 66.28 | 66.14 | -1.14% | 4,486 |
| Mar 12, 2025 | 67.62 | 67.62 | 66.77 | 67.04 | 66.91 | -0.35% | 9,714 |
| Mar 11, 2025 | 67.82 | 67.82 | 66.99 | 67.28 | 67.15 | -1.14% | 9,293 |
| Mar 10, 2025 | 68.41 | 68.95 | 67.61 | 68.06 | 67.92 | -1.67% | 11,443 |
| Mar 7, 2025 | 68.45 | 69.37 | 68.14 | 69.21 | 68.97 | 0.70% | 10,161 |
| Mar 6, 2025 | 68.69 | 69.25 | 68.44 | 68.73 | 68.49 | -1.18% | 11,098 |
| Mar 5, 2025 | 68.83 | 69.61 | 68.68 | 69.55 | 69.31 | 0.89% | 7,262 |
| Mar 4, 2025 | 69.70 | 69.73 | 68.78 | 68.93 | 68.70 | -1.71% | 12,333 |
| Mar 3, 2025 | 71.36 | 71.36 | 69.90 | 70.13 | 69.89 | -1.13% | 7,509 |
| Feb 28, 2025 | 70.11 | 70.93 | 69.83 | 70.93 | 70.69 | 1.47% | 9,525 |
| Feb 27, 2025 | 70.46 | 70.60 | 69.90 | 69.90 | 69.66 | -0.70% | 11,655 |