VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
72.51
+0.62 (0.87%)
Oct 13, 2025, 4:00 PM EDT - Market closed
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 72.26 | 72.68 | 72.26 | 72.52 | 72.52 | 0.87% | 2,961 |
| Oct 10, 2025 | 73.33 | 73.33 | 71.89 | 71.89 | 71.89 | -1.81% | 2,971 |
| Oct 9, 2025 | 73.62 | 73.62 | 73.17 | 73.22 | 73.22 | -1.00% | 5,813 |
| Oct 8, 2025 | 73.70 | 74.04 | 73.64 | 73.96 | 73.87 | 0.28% | 8,804 |
| Oct 7, 2025 | 74.16 | 74.27 | 73.66 | 73.75 | 73.67 | -0.44% | 8,029 |
| Oct 6, 2025 | 74.20 | 74.29 | 73.99 | 74.08 | 73.99 | 0.07% | 7,328 |
| Oct 3, 2025 | 73.80 | 74.33 | 73.80 | 74.03 | 73.94 | 0.36% | 2,113 |
| Oct 2, 2025 | 73.49 | 73.78 | 73.43 | 73.76 | 73.67 | 0.14% | 7,272 |
| Oct 1, 2025 | 73.53 | 73.70 | 73.53 | 73.65 | 73.57 | -0.19% | 1,760 |
| Sep 30, 2025 | 73.41 | 73.79 | 73.30 | 73.79 | 73.71 | 0.33% | 4,354 |
| Sep 29, 2025 | 73.55 | 73.55 | 73.40 | 73.55 | 73.46 | 0.27% | 1,268 |
| Sep 26, 2025 | 72.82 | 73.35 | 72.82 | 73.35 | 73.26 | 0.99% | 4,019 |
| Sep 25, 2025 | 72.69 | 72.69 | 72.53 | 72.63 | 72.54 | -0.65% | 7,355 |
| Sep 24, 2025 | 73.27 | 73.41 | 73.09 | 73.10 | 73.02 | -0.30% | 5,489 |
| Sep 23, 2025 | 73.25 | 73.63 | 73.25 | 73.33 | 73.24 | 0.01% | 6,049 |
| Sep 22, 2025 | 72.94 | 73.33 | 72.94 | 73.32 | 73.23 | 0.03% | 9,725 |
| Sep 19, 2025 | 73.34 | 73.34 | 73.04 | 73.30 | 73.21 | -0.22% | 24,463 |
| Sep 18, 2025 | 73.20 | 73.60 | 73.20 | 73.46 | 73.37 | 0.56% | 15,248 |
| Sep 17, 2025 | 73.35 | 73.42 | 73.04 | 73.05 | 72.96 | 0.12% | 5,618 |
| Sep 16, 2025 | 73.17 | 73.17 | 72.86 | 72.96 | 72.88 | -0.24% | 6,800 |
| Sep 15, 2025 | 73.46 | 73.50 | 73.14 | 73.14 | 73.06 | -0.34% | 4,579 |
| Sep 12, 2025 | 73.94 | 73.94 | 73.38 | 73.39 | 73.31 | -0.77% | 6,915 |
| Sep 11, 2025 | 72.95 | 73.96 | 72.95 | 73.96 | 73.87 | 1.44% | 5,202 |
| Sep 10, 2025 | 73.08 | 73.21 | 72.72 | 72.91 | 72.83 | -0.22% | 11,470 |
| Sep 9, 2025 | 73.14 | 73.14 | 72.92 | 73.07 | 72.99 | -0.20% | 7,830 |
| Sep 8, 2025 | 73.24 | 73.24 | 72.80 | 73.22 | 73.13 | -0.07% | 8,901 |
| Sep 5, 2025 | 73.61 | 73.61 | 72.96 | 73.27 | 73.06 | -0.14% | 2,988 |
| Sep 4, 2025 | 72.95 | 73.37 | 72.89 | 73.37 | 73.16 | 0.90% | 5,624 |
| Sep 3, 2025 | 72.89 | 72.89 | 72.52 | 72.72 | 72.51 | -0.20% | 8,367 |
| Sep 2, 2025 | 72.60 | 72.86 | 72.58 | 72.86 | 72.66 | -0.57% | 3,817 |
| Aug 29, 2025 | 73.50 | 73.50 | 73.20 | 73.28 | 73.07 | -0.15% | 2,603 |
| Aug 28, 2025 | 73.45 | 73.45 | 73.08 | 73.39 | 73.18 | -0.16% | 4,259 |
| Aug 27, 2025 | 73.53 | 73.53 | 73.38 | 73.51 | 73.30 | 0.31% | 4,954 |
| Aug 26, 2025 | 73.13 | 73.28 | 73.05 | 73.28 | 73.07 | 0.19% | 10,362 |
| Aug 25, 2025 | 73.52 | 73.52 | 73.15 | 73.15 | 72.94 | -0.77% | 10,245 |
| Aug 22, 2025 | 72.81 | 73.90 | 72.81 | 73.71 | 73.50 | 1.63% | 10,766 |
| Aug 21, 2025 | 72.57 | 72.75 | 72.51 | 72.53 | 72.32 | -0.38% | 8,765 |
| Aug 20, 2025 | 72.74 | 72.91 | 72.60 | 72.80 | 72.60 | 0.13% | 6,899 |
| Aug 19, 2025 | 72.58 | 72.71 | 72.57 | 72.71 | 72.50 | 0.37% | 3,806 |
| Aug 18, 2025 | 72.45 | 72.52 | 72.36 | 72.44 | 72.23 | 0.08% | 5,313 |
| Aug 15, 2025 | 72.67 | 72.67 | 72.37 | 72.38 | 72.17 | -0.44% | 2,963 |
| Aug 14, 2025 | 72.65 | 72.74 | 72.42 | 72.70 | 72.49 | -0.50% | 8,655 |
| Aug 13, 2025 | 72.41 | 73.06 | 72.41 | 73.06 | 72.85 | 1.09% | 7,365 |
| Aug 12, 2025 | 71.77 | 72.27 | 71.77 | 72.27 | 72.06 | 1.15% | 4,682 |
| Aug 11, 2025 | 71.97 | 71.97 | 71.41 | 71.45 | 71.25 | -0.36% | 10,576 |
| Aug 8, 2025 | 71.71 | 71.89 | 71.63 | 71.71 | 71.50 | 0.34% | 33,176 |
| Aug 7, 2025 | 72.01 | 72.07 | 71.31 | 71.47 | 71.26 | -0.18% | 8,478 |
| Aug 6, 2025 | 71.67 | 71.77 | 71.54 | 71.60 | 71.39 | -0.05% | 6,538 |
| Aug 5, 2025 | 71.94 | 71.97 | 71.61 | 71.63 | 71.39 | -0.27% | 4,485 |
| Aug 4, 2025 | 71.42 | 71.82 | 71.42 | 71.82 | 71.58 | 1.21% | 3,431 |