VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
72.36
+0.34 (0.47%)
Jul 3, 2025, 1:00 PM - Market closed
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 72.30 | 72.47 | 72.25 | 72.36 | 72.36 | 0.47% | 10,689 |
| Jul 2, 2025 | 71.80 | 72.02 | 71.58 | 72.02 | 72.02 | 0.10% | 24,842 |
| Jul 1, 2025 | 71.30 | 72.00 | 71.29 | 71.95 | 71.95 | 0.93% | 10,420 |
| Jun 30, 2025 | 70.97 | 71.29 | 70.96 | 71.29 | 71.29 | 0.49% | 10,752 |
| Jun 27, 2025 | 70.67 | 71.07 | 70.61 | 70.94 | 70.94 | 0.48% | 13,624 |
| Jun 26, 2025 | 70.38 | 70.60 | 70.30 | 70.60 | 70.60 | 0.84% | 5,283 |
| Jun 25, 2025 | 70.15 | 70.17 | 70.01 | 70.01 | 70.01 | -0.68% | 1,592 |
| Jun 24, 2025 | 70.27 | 70.65 | 70.27 | 70.49 | 70.49 | 0.79% | 3,786 |
| Jun 23, 2025 | 69.53 | 69.94 | 69.15 | 69.94 | 69.94 | 0.72% | 13,594 |
| Jun 20, 2025 | 69.68 | 69.68 | 69.21 | 69.44 | 69.44 | 0.35% | 20,198 |
| Jun 18, 2025 | 69.48 | 69.62 | 69.20 | 69.20 | 69.20 | - | 13,275 |
| Jun 17, 2025 | 69.68 | 69.71 | 69.20 | 69.20 | 69.20 | -0.87% | 8,881 |
| Jun 16, 2025 | 69.72 | 70.06 | 69.72 | 69.81 | 69.81 | 0.74% | 4,599 |
| Jun 13, 2025 | 69.68 | 69.92 | 69.21 | 69.30 | 69.30 | -1.18% | 6,530 |
| Jun 12, 2025 | 69.66 | 70.13 | 69.66 | 70.13 | 70.13 | 0.13% | 11,131 |
| Jun 11, 2025 | 70.06 | 70.21 | 69.81 | 70.04 | 70.04 | -0.10% | 4,844 |
| Jun 10, 2025 | 69.99 | 70.24 | 69.99 | 70.11 | 70.11 | 0.17% | 5,287 |
| Jun 9, 2025 | 70.13 | 70.20 | 69.76 | 69.99 | 69.99 | -0.27% | 6,226 |
| Jun 6, 2025 | 70.04 | 70.25 | 70.04 | 70.18 | 70.07 | 0.91% | 10,764 |
| Jun 5, 2025 | 69.65 | 69.85 | 69.55 | 69.55 | 69.44 | -0.34% | 5,073 |
| Jun 4, 2025 | 70.01 | 70.12 | 69.78 | 69.79 | 69.68 | -0.17% | 10,346 |
| Jun 3, 2025 | 69.35 | 70.02 | 69.25 | 69.91 | 69.80 | 0.46% | 3,494 |
| Jun 2, 2025 | 69.36 | 69.59 | 68.68 | 69.59 | 69.48 | 0.14% | 6,098 |
| May 30, 2025 | 69.18 | 69.49 | 69.13 | 69.49 | 69.38 | 0.06% | 7,790 |
| May 29, 2025 | 69.26 | 69.45 | 68.92 | 69.45 | 69.34 | 0.45% | 10,315 |
| May 28, 2025 | 69.74 | 69.81 | 69.14 | 69.14 | 69.03 | -1.07% | 12,098 |
| May 27, 2025 | 69.38 | 69.89 | 69.22 | 69.89 | 69.78 | 1.82% | 9,292 |
| May 23, 2025 | 68.21 | 68.82 | 68.21 | 68.64 | 68.53 | -0.41% | 3,015 |
| May 22, 2025 | 68.79 | 69.24 | 68.56 | 68.92 | 68.81 | -0.33% | 4,258 |
| May 21, 2025 | 70.02 | 70.02 | 69.12 | 69.15 | 69.04 | -2.05% | 6,457 |
| May 20, 2025 | 70.56 | 70.75 | 70.33 | 70.60 | 70.49 | -0.25% | 8,183 |
| May 19, 2025 | 70.19 | 70.78 | 70.19 | 70.78 | 70.67 | 0.04% | 9,563 |
| May 16, 2025 | 70.19 | 70.75 | 70.14 | 70.75 | 70.64 | 1.03% | 8,432 |
| May 15, 2025 | 69.32 | 70.04 | 69.28 | 70.03 | 69.92 | 0.98% | 5,702 |
| May 14, 2025 | 69.52 | 69.52 | 69.19 | 69.35 | 69.24 | -0.54% | 9,751 |
| May 13, 2025 | 69.87 | 69.92 | 69.73 | 69.73 | 69.62 | 0.06% | 4,755 |
| May 12, 2025 | 69.52 | 69.69 | 69.14 | 69.69 | 69.58 | 2.47% | 7,547 |
| May 9, 2025 | 68.28 | 68.28 | 67.85 | 68.01 | 67.90 | 0.07% | 5,614 |
| May 8, 2025 | 67.89 | 68.70 | 67.87 | 67.96 | 67.85 | 0.53% | 7,770 |
| May 7, 2025 | 67.39 | 67.71 | 67.33 | 67.60 | 67.46 | 0.58% | 10,183 |
| May 6, 2025 | 67.05 | 67.44 | 67.05 | 67.21 | 67.07 | -0.61% | 6,342 |
| May 5, 2025 | 67.34 | 67.88 | 67.30 | 67.62 | 67.48 | -0.27% | 13,592 |
| May 2, 2025 | 67.59 | 67.86 | 67.45 | 67.80 | 67.66 | 1.66% | 9,785 |
| May 1, 2025 | 66.71 | 67.14 | 66.53 | 66.70 | 66.56 | -0.02% | 6,924 |
| Apr 30, 2025 | 66.08 | 66.86 | 65.49 | 66.71 | 66.57 | -0.12% | 17,817 |
| Apr 29, 2025 | 66.19 | 66.83 | 66.14 | 66.79 | 66.65 | 0.91% | 9,331 |
| Apr 28, 2025 | 66.39 | 66.51 | 65.75 | 66.19 | 66.05 | 0.27% | 14,066 |
| Apr 25, 2025 | 65.91 | 66.10 | 65.65 | 66.01 | 65.88 | -0.37% | 9,045 |
| Apr 24, 2025 | 65.45 | 66.28 | 65.45 | 66.26 | 66.12 | 1.43% | 26,910 |
| Apr 23, 2025 | 66.39 | 66.40 | 65.06 | 65.32 | 65.19 | 0.90% | 16,695 |