VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
70.09
+0.49 (0.70%)
At close: Dec 24, 2024, 11:40 AM
69.77
-0.32 (-0.46%)
After-hours: Dec 24, 2024, 11:40 AM EST
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 69.59 | 70.09 | 69.59 | 70.09 | 70.09 | 0.70% | 1,697 |
| Dec 23, 2024 | 69.22 | 69.60 | 68.88 | 69.60 | 69.60 | 0.36% | 6,398 |
| Dec 20, 2024 | 68.42 | 69.75 | 68.42 | 69.35 | 69.35 | 0.93% | 19,112 |
| Dec 19, 2024 | 69.01 | 69.01 | 68.66 | 68.71 | 68.71 | -0.07% | 7,291 |
| Dec 18, 2024 | 70.64 | 70.79 | 68.62 | 68.76 | 68.76 | -2.76% | 10,737 |
| Dec 17, 2024 | 70.77 | 70.97 | 70.57 | 70.71 | 70.71 | -0.79% | 9,459 |
| Dec 16, 2024 | 71.39 | 71.62 | 71.28 | 71.28 | 71.28 | -0.18% | 6,608 |
| Dec 13, 2024 | 71.65 | 71.65 | 71.36 | 71.41 | 71.41 | -0.47% | 5,319 |
| Dec 12, 2024 | 71.91 | 71.99 | 71.69 | 71.75 | 71.75 | -0.49% | 8,098 |
| Dec 11, 2024 | 72.16 | 72.27 | 72.08 | 72.10 | 72.01 | 0.22% | 12,434 |
| Dec 10, 2024 | 72.32 | 72.33 | 71.84 | 71.94 | 71.85 | -0.65% | 4,081 |
| Dec 9, 2024 | 73.11 | 73.11 | 72.42 | 72.42 | 72.32 | -0.82% | 4,139 |
| Dec 6, 2024 | 73.25 | 73.35 | 72.94 | 73.02 | 72.92 | -0.09% | 11,337 |
| Dec 5, 2024 | 73.25 | 73.28 | 73.07 | 73.08 | 72.99 | -0.33% | 6,829 |
| Dec 4, 2024 | 73.22 | 73.32 | 73.09 | 73.32 | 73.23 | 0.01% | 5,603 |
| Dec 3, 2024 | 73.31 | 73.42 | 73.22 | 73.31 | 73.22 | -0.29% | 6,371 |
| Dec 2, 2024 | 73.48 | 73.61 | 73.45 | 73.52 | 73.42 | -0.53% | 4,722 |
| Nov 29, 2024 | 73.85 | 73.99 | 73.85 | 73.91 | 73.81 | 0.35% | 4,860 |
| Nov 27, 2024 | 74.07 | 74.07 | 73.65 | 73.65 | 73.55 | -0.17% | 7,104 |
| Nov 26, 2024 | 73.71 | 73.79 | 73.45 | 73.78 | 73.68 | 0.16% | 10,254 |
| Nov 25, 2024 | 73.62 | 73.89 | 73.62 | 73.66 | 73.56 | 0.61% | 6,383 |
| Nov 22, 2024 | 72.63 | 73.21 | 72.63 | 73.21 | 73.12 | 0.96% | 13,075 |
| Nov 21, 2024 | 71.74 | 72.62 | 71.74 | 72.52 | 72.42 | 1.30% | 4,151 |
| Nov 20, 2024 | 71.41 | 71.60 | 71.12 | 71.59 | 71.49 | 0.29% | 4,650 |
| Nov 19, 2024 | 70.93 | 71.47 | 70.88 | 71.38 | 71.29 | -0.05% | 20,627 |
| Nov 18, 2024 | 71.26 | 71.56 | 71.26 | 71.41 | 71.32 | 0.27% | 3,708 |
| Nov 15, 2024 | 71.45 | 71.45 | 71.07 | 71.22 | 71.13 | -0.60% | 27,383 |
| Nov 14, 2024 | 72.26 | 72.26 | 71.62 | 71.65 | 71.56 | -0.91% | 18,022 |
| Nov 13, 2024 | 72.31 | 72.62 | 72.26 | 72.31 | 72.22 | - | 25,573 |
| Nov 12, 2024 | 72.59 | 72.60 | 72.19 | 72.31 | 72.22 | -0.48% | 4,023 |
| Nov 11, 2024 | 72.55 | 72.98 | 72.55 | 72.66 | 72.57 | 0.58% | 4,493 |
| Nov 8, 2024 | 71.74 | 72.34 | 71.74 | 72.24 | 72.15 | 0.83% | 4,443 |
| Nov 7, 2024 | 71.88 | 71.90 | 71.65 | 71.65 | 71.56 | -0.24% | 3,947 |
| Nov 6, 2024 | 71.57 | 71.84 | 71.31 | 71.82 | 71.69 | 2.91% | 4,538 |
| Nov 5, 2024 | 69.09 | 69.79 | 69.09 | 69.79 | 69.66 | 0.97% | 18,069 |
| Nov 4, 2024 | 69.09 | 69.16 | 68.89 | 69.12 | 68.99 | 0.23% | 8,815 |
| Nov 1, 2024 | 69.27 | 69.46 | 68.96 | 68.96 | 68.83 | -0.12% | 21,450 |
| Oct 31, 2024 | 69.40 | 69.42 | 68.93 | 69.04 | 68.91 | -0.82% | 14,352 |
| Oct 30, 2024 | 69.75 | 69.98 | 69.61 | 69.61 | 69.48 | -0.17% | 7,550 |
| Oct 29, 2024 | 69.57 | 69.93 | 69.57 | 69.73 | 69.60 | -0.28% | 4,568 |
| Oct 28, 2024 | 70.03 | 70.04 | 69.89 | 69.93 | 69.80 | 0.41% | 3,409 |
| Oct 25, 2024 | 70.09 | 70.09 | 69.58 | 69.64 | 69.51 | -0.45% | 3,338 |
| Oct 24, 2024 | 70.07 | 70.17 | 69.91 | 69.96 | 69.82 | 0.02% | 3,394 |
| Oct 23, 2024 | 70.08 | 70.08 | 69.68 | 69.94 | 69.81 | -0.41% | 5,470 |
| Oct 22, 2024 | 70.23 | 70.29 | 70.07 | 70.23 | 70.09 | -0.41% | 2,986 |
| Oct 21, 2024 | 71.01 | 71.06 | 70.47 | 70.52 | 70.39 | -0.82% | 6,469 |
| Oct 18, 2024 | 71.06 | 71.15 | 70.92 | 71.10 | 70.97 | 0.25% | 5,018 |
| Oct 17, 2024 | 71.10 | 71.10 | 70.89 | 70.93 | 70.79 | -0.03% | 13,305 |
| Oct 16, 2024 | 70.80 | 71.01 | 70.80 | 70.94 | 70.81 | 0.66% | 5,845 |
| Oct 15, 2024 | 70.79 | 71.14 | 70.45 | 70.48 | 70.35 | -0.47% | 10,613 |
| Oct 14, 2024 | 70.34 | 70.87 | 70.34 | 70.81 | 70.68 | 0.60% | 18,277 |
| Oct 11, 2024 | 69.71 | 70.39 | 69.71 | 70.39 | 70.26 | 1.06% | 7,297 |
| Oct 10, 2024 | 69.66 | 69.70 | 69.47 | 69.65 | 69.52 | -0.26% | 7,945 |
| Oct 9, 2024 | 69.23 | 69.87 | 69.23 | 69.83 | 69.70 | 0.75% | 15,524 |
| Oct 8, 2024 | 69.16 | 69.41 | 69.11 | 69.31 | 69.18 | 0.25% | 14,297 |
| Oct 7, 2024 | 69.43 | 69.47 | 68.96 | 69.14 | 68.94 | -0.76% | 20,871 |
| Oct 4, 2024 | 69.76 | 69.76 | 69.38 | 69.67 | 69.47 | 0.58% | 4,603 |
| Oct 3, 2024 | 69.29 | 69.41 | 69.05 | 69.27 | 69.06 | -0.40% | 9,221 |
| Oct 2, 2024 | 69.54 | 69.65 | 69.51 | 69.54 | 69.34 | -0.01% | 8,768 |
| Oct 1, 2024 | 69.94 | 69.94 | 69.32 | 69.55 | 69.34 | -0.35% | 8,130 |
| Sep 30, 2024 | 69.55 | 69.81 | 69.27 | 69.79 | 69.59 | 0.21% | 14,194 |
| Sep 27, 2024 | 69.99 | 69.99 | 69.58 | 69.65 | 69.44 | 0.34% | 9,588 |
| Sep 26, 2024 | 69.27 | 69.59 | 69.27 | 69.41 | 69.21 | 0.61% | 14,616 |
| Sep 25, 2024 | 69.17 | 69.26 | 68.98 | 68.99 | 68.79 | -0.55% | 6,224 |
| Sep 24, 2024 | 69.37 | 69.44 | 69.26 | 69.37 | 69.17 | - | 11,063 |
| Sep 23, 2024 | 69.14 | 69.37 | 69.14 | 69.37 | 69.17 | 0.58% | 9,097 |
| Sep 20, 2024 | 68.91 | 68.99 | 68.68 | 68.97 | 68.77 | -0.27% | 6,470 |
| Sep 19, 2024 | 68.93 | 69.43 | 68.93 | 69.16 | 68.96 | 1.09% | 12,643 |
| Sep 18, 2024 | 68.64 | 68.80 | 68.37 | 68.41 | 68.21 | -0.19% | 3,036 |
| Sep 17, 2024 | 68.56 | 68.94 | 68.45 | 68.54 | 68.34 | 0.09% | 7,617 |
| Sep 16, 2024 | 68.36 | 68.50 | 68.22 | 68.48 | 68.28 | 0.73% | 23,601 |
| Sep 13, 2024 | 67.65 | 68.05 | 67.62 | 67.98 | 67.78 | 0.98% | 17,886 |
| Sep 12, 2024 | 66.94 | 67.35 | 66.68 | 67.32 | 67.12 | 0.56% | 8,746 |
| Sep 11, 2024 | 66.68 | 66.96 | 65.79 | 66.95 | 66.75 | -0.01% | 13,828 |
| Sep 10, 2024 | 66.92 | 66.98 | 66.67 | 66.95 | 66.64 | -0.01% | 13,239 |
| Sep 9, 2024 | 66.71 | 67.11 | 66.71 | 66.96 | 66.65 | 0.89% | 2,438 |
| Sep 6, 2024 | 67.40 | 67.40 | 66.34 | 66.37 | 66.06 | -1.01% | 6,975 |
| Sep 5, 2024 | 67.56 | 67.56 | 66.84 | 67.05 | 66.73 | -0.79% | 11,211 |
| Sep 4, 2024 | 67.69 | 67.87 | 67.38 | 67.58 | 67.27 | 0.03% | 11,843 |
| Sep 3, 2024 | 68.24 | 68.41 | 67.48 | 67.57 | 67.25 | -1.49% | 12,012 |
| Aug 30, 2024 | 68.15 | 68.59 | 67.98 | 68.59 | 68.27 | 0.89% | 19,653 |
| Aug 29, 2024 | 68.00 | 68.44 | 67.80 | 67.98 | 67.67 | 0.36% | 6,006 |
| Aug 28, 2024 | 67.88 | 68.04 | 67.55 | 67.74 | 67.42 | -0.28% | 10,505 |
| Aug 27, 2024 | 67.86 | 67.96 | 67.76 | 67.93 | 67.61 | 0.06% | 12,380 |
| Aug 26, 2024 | 68.22 | 68.32 | 67.89 | 67.89 | 67.57 | -0.07% | 15,246 |
| Aug 23, 2024 | 67.66 | 67.98 | 67.54 | 67.94 | 67.62 | 1.19% | 9,301 |
| Aug 22, 2024 | 67.53 | 67.53 | 67.14 | 67.14 | 66.82 | -0.36% | 5,903 |
| Aug 21, 2024 | 67.12 | 67.41 | 67.12 | 67.38 | 67.06 | 0.75% | 7,141 |
| Aug 20, 2024 | 67.06 | 67.14 | 66.78 | 66.88 | 66.57 | -0.30% | 11,630 |
| Aug 19, 2024 | 66.84 | 67.08 | 66.77 | 67.08 | 66.77 | 0.70% | 5,452 |
| Aug 16, 2024 | 66.37 | 66.67 | 66.37 | 66.62 | 66.30 | 0.28% | 7,378 |
| Aug 15, 2024 | 66.23 | 66.58 | 66.21 | 66.43 | 66.12 | 1.12% | 14,667 |
| Aug 14, 2024 | 65.58 | 65.79 | 65.51 | 65.70 | 65.39 | 0.43% | 26,460 |
| Aug 13, 2024 | 65.04 | 65.48 | 64.90 | 65.42 | 65.11 | 1.11% | 12,390 |
| Aug 12, 2024 | 65.00 | 65.02 | 64.67 | 64.70 | 64.40 | -0.48% | 9,657 |
| Aug 9, 2024 | 64.96 | 65.06 | 64.71 | 65.01 | 64.70 | 0.18% | 19,648 |
| Aug 8, 2024 | 63.95 | 64.93 | 63.95 | 64.89 | 64.59 | 1.79% | 18,802 |
| Aug 7, 2024 | 64.99 | 65.07 | 63.71 | 63.75 | 63.41 | -0.64% | 9,444 |
| Aug 6, 2024 | 63.72 | 64.89 | 63.72 | 64.16 | 63.82 | 1.04% | 17,793 |
| Aug 5, 2024 | 63.67 | 64.05 | 63.31 | 63.50 | 63.17 | -2.36% | 11,708 |