VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
64.50
+0.32 (0.50%)
Apr 17, 2025, 3:57 PM EDT - Market open
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 64.50 | 65.02 | 64.36 | 64.60 | 64.60 | 0.65% | 6,634 |
| Apr 16, 2025 | 64.65 | 65.04 | 63.74 | 64.18 | 64.18 | -1.26% | 8,498 |
| Apr 15, 2025 | 65.40 | 65.49 | 64.96 | 65.00 | 65.00 | -0.38% | 9,890 |
| Apr 14, 2025 | 65.14 | 65.41 | 64.75 | 65.25 | 65.25 | 1.38% | 10,022 |
| Apr 11, 2025 | 63.21 | 64.43 | 62.94 | 64.36 | 64.36 | 1.49% | 4,343 |
| Apr 10, 2025 | 64.06 | 64.06 | 62.27 | 63.42 | 63.42 | -2.68% | 8,491 |
| Apr 9, 2025 | 60.48 | 65.50 | 60.17 | 65.16 | 65.06 | 7.07% | 8,579 |
| Apr 8, 2025 | 63.27 | 63.68 | 60.24 | 60.86 | 60.77 | -1.60% | 19,282 |
| Apr 7, 2025 | 60.77 | 63.85 | 60.03 | 61.85 | 61.76 | -0.96% | 26,351 |
| Apr 4, 2025 | 64.70 | 64.70 | 62.39 | 62.45 | 62.35 | -5.75% | 40,553 |
| Apr 3, 2025 | 67.07 | 67.55 | 66.20 | 66.26 | 66.16 | -4.07% | 39,438 |
| Apr 2, 2025 | 68.33 | 69.19 | 68.33 | 69.07 | 68.96 | 0.77% | 14,424 |
| Apr 1, 2025 | 68.19 | 68.73 | 67.87 | 68.54 | 68.44 | 0.04% | 6,131 |
| Mar 31, 2025 | 67.44 | 68.60 | 67.44 | 68.51 | 68.41 | 0.85% | 5,860 |
| Mar 28, 2025 | 68.67 | 68.81 | 67.78 | 67.93 | 67.83 | -1.36% | 4,461 |
| Mar 27, 2025 | 68.75 | 69.11 | 68.73 | 68.87 | 68.76 | -0.35% | 10,200 |
| Mar 26, 2025 | 69.15 | 69.45 | 68.84 | 69.11 | 69.00 | 0.14% | 7,741 |
| Mar 25, 2025 | 69.16 | 69.22 | 68.77 | 69.01 | 68.90 | -0.10% | 11,685 |
| Mar 24, 2025 | 68.70 | 69.19 | 68.70 | 69.08 | 68.97 | 1.54% | 8,623 |
| Mar 21, 2025 | 67.82 | 68.05 | 67.72 | 68.03 | 67.93 | -0.47% | 3,451 |
| Mar 20, 2025 | 68.32 | 68.73 | 68.32 | 68.35 | 68.25 | -0.41% | 4,455 |
| Mar 19, 2025 | 68.24 | 68.76 | 68.21 | 68.63 | 68.53 | 0.86% | 9,009 |
| Mar 18, 2025 | 68.19 | 68.21 | 67.91 | 68.05 | 67.94 | -0.68% | 24,237 |
| Mar 17, 2025 | 67.81 | 68.71 | 67.81 | 68.51 | 68.41 | 1.46% | 10,395 |
| Mar 14, 2025 | 66.72 | 67.55 | 66.72 | 67.53 | 67.43 | 1.89% | 7,930 |
| Mar 13, 2025 | 67.03 | 67.03 | 66.25 | 66.28 | 66.17 | -1.14% | 4,486 |
| Mar 12, 2025 | 67.62 | 67.62 | 66.77 | 67.04 | 66.94 | -0.35% | 9,714 |
| Mar 11, 2025 | 67.82 | 67.82 | 66.99 | 67.28 | 67.18 | -1.14% | 9,293 |
| Mar 10, 2025 | 68.41 | 68.95 | 67.61 | 68.06 | 67.95 | -1.67% | 11,443 |
| Mar 7, 2025 | 68.45 | 69.37 | 68.14 | 69.21 | 69.00 | 0.70% | 10,161 |
| Mar 6, 2025 | 68.69 | 69.25 | 68.44 | 68.73 | 68.52 | -1.18% | 11,098 |
| Mar 5, 2025 | 68.83 | 69.61 | 68.68 | 69.55 | 69.34 | 0.89% | 7,262 |
| Mar 4, 2025 | 69.70 | 69.73 | 68.78 | 68.93 | 68.73 | -1.71% | 12,333 |
| Mar 3, 2025 | 71.36 | 71.36 | 69.90 | 70.13 | 69.92 | -1.13% | 7,509 |
| Feb 28, 2025 | 70.11 | 70.93 | 69.83 | 70.93 | 70.72 | 1.47% | 9,525 |
| Feb 27, 2025 | 70.46 | 70.60 | 69.90 | 69.90 | 69.69 | -0.70% | 11,655 |
| Feb 26, 2025 | 70.74 | 70.99 | 70.39 | 70.39 | 70.18 | -0.31% | 12,265 |
| Feb 25, 2025 | 70.51 | 70.70 | 70.32 | 70.61 | 70.40 | 0.12% | 3,127 |
| Feb 24, 2025 | 70.65 | 70.81 | 70.53 | 70.53 | 70.32 | 0.07% | 7,270 |
| Feb 21, 2025 | 71.30 | 71.30 | 70.43 | 70.48 | 70.27 | -1.39% | 9,409 |
| Feb 20, 2025 | 71.34 | 71.49 | 71.13 | 71.47 | 71.26 | -0.62% | 7,885 |
| Feb 19, 2025 | 71.77 | 71.91 | 71.62 | 71.91 | 71.70 | 0.18% | 10,004 |
| Feb 18, 2025 | 71.61 | 71.78 | 71.58 | 71.78 | 71.57 | 0.49% | 4,294 |
| Feb 14, 2025 | 71.68 | 71.68 | 71.39 | 71.43 | 71.22 | -0.19% | 4,176 |
| Feb 13, 2025 | 71.09 | 71.57 | 71.09 | 71.57 | 71.35 | 0.92% | 5,541 |
| Feb 12, 2025 | 70.71 | 71.09 | 70.66 | 70.92 | 70.71 | -0.52% | 7,005 |
| Feb 11, 2025 | 71.12 | 71.36 | 71.04 | 71.29 | 71.08 | -0.17% | 12,605 |
| Feb 10, 2025 | 71.19 | 71.44 | 71.19 | 71.41 | 71.20 | 0.32% | 4,405 |
| Feb 7, 2025 | 71.59 | 71.70 | 71.16 | 71.18 | 70.97 | -0.58% | 8,147 |
| Feb 6, 2025 | 71.99 | 71.99 | 71.31 | 71.60 | 71.34 | -0.08% | 7,058 |