VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
75.18
-1.13 (-1.48%)
At close: Jan 20, 2026, 4:00 PM EST
75.18
0.00 (0.00%)
After-hours: Jan 20, 2026, 4:15 PM EST
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 75.39 | 75.79 | 75.12 | 75.14 | 75.14 | -1.53% | 16,768 |
| Jan 16, 2026 | 76.35 | 76.52 | 76.23 | 76.31 | 76.31 | -0.14% | 6,818 |
| Jan 15, 2026 | 76.37 | 76.65 | 76.37 | 76.42 | 76.42 | 0.56% | 5,644 |
| Jan 14, 2026 | 75.65 | 76.01 | 75.65 | 75.99 | 75.99 | 0.26% | 6,336 |
| Jan 13, 2026 | 75.98 | 76.01 | 75.65 | 75.79 | 75.79 | -0.11% | 16,926 |
| Jan 12, 2026 | 75.59 | 75.88 | 75.42 | 75.88 | 75.88 | 0.09% | 10,782 |
| Jan 9, 2026 | 75.66 | 75.91 | 75.63 | 75.80 | 75.80 | 0.60% | 15,099 |
| Jan 8, 2026 | 74.61 | 75.49 | 74.61 | 75.35 | 75.35 | 0.52% | 8,288 |
| Jan 7, 2026 | 75.45 | 75.45 | 74.89 | 74.96 | 74.85 | -1.00% | 11,031 |
| Jan 6, 2026 | 74.68 | 75.76 | 74.68 | 75.72 | 75.60 | 1.03% | 9,390 |
| Jan 5, 2026 | 74.56 | 75.10 | 74.56 | 74.94 | 74.83 | 1.00% | 8,819 |
| Jan 2, 2026 | 74.03 | 74.34 | 73.71 | 74.20 | 74.09 | 0.48% | 6,211 |
| Dec 31, 2025 | 74.29 | 74.29 | 73.71 | 73.84 | 73.73 | -0.78% | 7,717 |
| Dec 30, 2025 | 74.53 | 74.59 | 74.35 | 74.42 | 74.31 | -0.17% | 15,933 |
| Dec 29, 2025 | 74.75 | 74.75 | 74.49 | 74.55 | 74.44 | -0.25% | 12,160 |
| Dec 26, 2025 | 74.74 | 74.74 | 74.53 | 74.74 | 74.63 | -0.01% | 4,964 |
| Dec 24, 2025 | 74.59 | 74.75 | 74.54 | 74.75 | 74.63 | 0.38% | 6,774 |
| Dec 23, 2025 | 74.41 | 74.52 | 74.34 | 74.46 | 74.35 | -0.13% | 6,011 |
| Dec 22, 2025 | 74.15 | 74.64 | 74.15 | 74.56 | 74.44 | 0.75% | 8,803 |
| Dec 19, 2025 | 73.65 | 74.21 | 73.65 | 74.00 | 73.89 | 0.30% | 9,055 |
| Dec 18, 2025 | 73.95 | 74.32 | 73.74 | 73.78 | 73.67 | 0.23% | 14,364 |
| Dec 17, 2025 | 73.68 | 74.09 | 73.61 | 73.61 | 73.50 | -0.33% | 6,759 |
| Dec 16, 2025 | 74.12 | 74.34 | 73.59 | 73.85 | 73.74 | -0.62% | 10,323 |
| Dec 15, 2025 | 74.32 | 74.36 | 74.04 | 74.31 | 74.20 | 0.12% | 3,772 |
| Dec 12, 2025 | 74.79 | 74.79 | 74.18 | 74.22 | 74.10 | -0.53% | 4,161 |
| Dec 11, 2025 | 73.91 | 74.69 | 73.91 | 74.61 | 74.50 | 0.71% | 22,038 |
| Dec 10, 2025 | 73.26 | 74.20 | 73.26 | 74.08 | 73.86 | 1.16% | 15,192 |
| Dec 9, 2025 | 73.27 | 73.67 | 73.20 | 73.24 | 73.02 | -0.18% | 8,387 |
| Dec 8, 2025 | 73.77 | 73.77 | 73.36 | 73.37 | 73.15 | -0.71% | 6,799 |
| Dec 5, 2025 | 73.85 | 74.12 | 73.85 | 73.89 | 73.67 | 0.14% | 4,548 |
| Dec 4, 2025 | 73.70 | 73.97 | 73.69 | 73.79 | 73.57 | 0.06% | 9,482 |
| Dec 3, 2025 | 73.69 | 73.84 | 73.59 | 73.75 | 73.53 | 0.53% | 12,809 |
| Dec 2, 2025 | 73.35 | 73.50 | 73.28 | 73.35 | 73.13 | -0.15% | 9,242 |
| Dec 1, 2025 | 73.83 | 74.02 | 73.43 | 73.47 | 73.25 | -0.81% | 5,733 |
| Nov 28, 2025 | 73.84 | 74.14 | 73.84 | 74.07 | 73.85 | 0.43% | 3,600 |
| Nov 26, 2025 | 73.40 | 73.93 | 73.40 | 73.75 | 73.53 | 0.59% | 4,936 |
| Nov 25, 2025 | 72.45 | 73.36 | 72.44 | 73.32 | 73.10 | 1.49% | 22,675 |
| Nov 24, 2025 | 72.02 | 72.43 | 72.02 | 72.24 | 72.02 | 0.39% | 7,597 |
| Nov 21, 2025 | 71.36 | 72.35 | 71.36 | 71.96 | 71.74 | 1.67% | 7,795 |
| Nov 20, 2025 | 72.28 | 72.28 | 70.78 | 70.78 | 70.57 | -1.11% | 7,313 |
| Nov 19, 2025 | 71.68 | 71.81 | 71.44 | 71.57 | 71.36 | -0.25% | 9,848 |
| Nov 18, 2025 | 71.52 | 72.06 | 71.52 | 71.75 | 71.54 | 0.02% | 4,873 |
| Nov 17, 2025 | 72.49 | 72.59 | 71.65 | 71.74 | 71.53 | -1.22% | 4,670 |
| Nov 14, 2025 | 72.37 | 72.97 | 72.37 | 72.63 | 72.41 | -0.21% | 11,067 |
| Nov 13, 2025 | 73.53 | 73.63 | 72.78 | 72.78 | 72.56 | -1.21% | 8,500 |
| Nov 12, 2025 | 73.82 | 73.89 | 73.68 | 73.68 | 73.46 | 0.31% | 3,945 |
| Nov 11, 2025 | 73.11 | 73.53 | 73.11 | 73.45 | 73.23 | 0.42% | 2,461 |
| Nov 10, 2025 | 72.68 | 73.24 | 72.58 | 73.14 | 72.92 | 0.57% | 4,072 |
| Nov 7, 2025 | 72.05 | 72.73 | 71.99 | 72.73 | 72.51 | 0.79% | 11,106 |
| Nov 6, 2025 | 72.67 | 72.67 | 72.09 | 72.15 | 71.90 | -0.70% | 15,349 |