VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
78.41
+0.44 (0.56%)
Feb 26, 2026, 2:58 PM EST - Market open
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 77.53 | 77.99 | 77.53 | 77.97 | 77.97 | 0.14% | 6,898 |
| Feb 24, 2026 | 77.60 | 77.91 | 77.60 | 77.86 | 77.86 | 0.89% | 2,418 |
| Feb 23, 2026 | 77.74 | 77.74 | 77.10 | 77.18 | 77.18 | -1.07% | 3,216 |
| Feb 20, 2026 | 77.91 | 78.06 | 77.56 | 78.01 | 78.01 | 0.34% | 4,113 |
| Feb 19, 2026 | 77.66 | 77.78 | 77.39 | 77.75 | 77.75 | -0.11% | 7,627 |
| Feb 18, 2026 | 77.56 | 77.93 | 77.56 | 77.83 | 77.83 | 0.61% | 3,847 |
| Feb 17, 2026 | 77.47 | 77.63 | 77.22 | 77.36 | 77.36 | -0.20% | 5,637 |
| Feb 13, 2026 | 77.03 | 77.85 | 76.81 | 77.51 | 77.51 | 0.87% | 7,720 |
| Feb 12, 2026 | 77.95 | 78.34 | 76.78 | 76.84 | 76.84 | -1.26% | 8,039 |
| Feb 11, 2026 | 78.10 | 78.10 | 77.63 | 77.83 | 77.83 | 0.14% | 5,168 |
| Feb 10, 2026 | 77.63 | 77.94 | 77.63 | 77.72 | 77.72 | 0.08% | 10,457 |
| Feb 9, 2026 | 77.52 | 77.78 | 77.22 | 77.65 | 77.65 | -0.08% | 9,297 |
| Feb 6, 2026 | 77.12 | 77.72 | 77.12 | 77.72 | 77.68 | 1.88% | 6,801 |
| Feb 5, 2026 | 76.44 | 76.69 | 76.16 | 76.28 | 76.24 | -0.52% | 8,829 |
| Feb 4, 2026 | 76.58 | 76.90 | 76.39 | 76.68 | 76.64 | 0.61% | 8,016 |
| Feb 3, 2026 | 76.54 | 76.71 | 75.67 | 76.22 | 76.18 | -0.19% | 12,176 |
| Feb 2, 2026 | 76.00 | 76.36 | 76.00 | 76.36 | 76.32 | 0.55% | 8,537 |
| Jan 30, 2026 | 76.09 | 76.14 | 75.46 | 75.94 | 75.90 | -0.26% | 8,858 |
| Jan 29, 2026 | 76.78 | 76.78 | 75.74 | 76.14 | 76.10 | -0.03% | 18,463 |
| Jan 28, 2026 | 76.36 | 76.36 | 75.98 | 76.17 | 76.13 | -0.14% | 14,739 |
| Jan 27, 2026 | 76.27 | 76.34 | 76.15 | 76.27 | 76.23 | -0.03% | 9,854 |
| Jan 26, 2026 | 76.31 | 76.47 | 76.17 | 76.29 | 76.25 | 0.39% | 4,547 |
| Jan 23, 2026 | 76.20 | 76.20 | 75.78 | 76.00 | 75.96 | -0.46% | 7,521 |
| Jan 22, 2026 | 76.39 | 76.64 | 76.30 | 76.35 | 76.31 | 0.15% | 14,355 |
| Jan 21, 2026 | 75.55 | 76.39 | 75.55 | 76.23 | 76.19 | 1.39% | 6,984 |
| Jan 20, 2026 | 75.39 | 75.79 | 75.12 | 75.18 | 75.14 | -1.48% | 16,768 |
| Jan 16, 2026 | 76.35 | 76.52 | 76.23 | 76.31 | 76.27 | -0.14% | 6,818 |
| Jan 15, 2026 | 76.37 | 76.65 | 76.37 | 76.42 | 76.37 | 0.56% | 5,644 |
| Jan 14, 2026 | 75.65 | 76.01 | 75.65 | 75.99 | 75.95 | 0.26% | 6,336 |
| Jan 13, 2026 | 75.98 | 76.01 | 75.65 | 75.79 | 75.75 | -0.11% | 16,926 |
| Jan 12, 2026 | 75.59 | 75.88 | 75.42 | 75.88 | 75.83 | 0.09% | 10,782 |
| Jan 9, 2026 | 75.66 | 75.91 | 75.63 | 75.80 | 75.76 | 0.60% | 15,099 |
| Jan 8, 2026 | 74.61 | 75.49 | 74.61 | 75.35 | 75.31 | 0.52% | 8,288 |
| Jan 7, 2026 | 75.45 | 75.45 | 74.89 | 74.96 | 74.81 | -1.00% | 11,031 |
| Jan 6, 2026 | 74.68 | 75.76 | 74.68 | 75.72 | 75.56 | 1.03% | 9,390 |
| Jan 5, 2026 | 74.56 | 75.10 | 74.56 | 74.94 | 74.79 | 1.00% | 8,819 |
| Jan 2, 2026 | 74.03 | 74.34 | 73.71 | 74.20 | 74.05 | 0.48% | 6,211 |
| Dec 31, 2025 | 74.29 | 74.29 | 73.71 | 73.84 | 73.69 | -0.78% | 7,717 |
| Dec 30, 2025 | 74.53 | 74.59 | 74.35 | 74.42 | 74.27 | -0.17% | 15,933 |
| Dec 29, 2025 | 74.75 | 74.75 | 74.49 | 74.55 | 74.40 | -0.25% | 12,160 |
| Dec 26, 2025 | 74.74 | 74.74 | 74.53 | 74.74 | 74.59 | -0.01% | 4,964 |
| Dec 24, 2025 | 74.59 | 74.75 | 74.54 | 74.75 | 74.59 | 0.38% | 6,774 |
| Dec 23, 2025 | 74.41 | 74.52 | 74.34 | 74.46 | 74.31 | -0.13% | 6,011 |
| Dec 22, 2025 | 74.15 | 74.64 | 74.15 | 74.56 | 74.40 | 0.75% | 8,803 |
| Dec 19, 2025 | 73.65 | 74.21 | 73.65 | 74.00 | 73.85 | 0.30% | 9,055 |
| Dec 18, 2025 | 73.95 | 74.32 | 73.74 | 73.78 | 73.63 | 0.23% | 14,364 |
| Dec 17, 2025 | 73.68 | 74.09 | 73.61 | 73.61 | 73.46 | -0.33% | 6,759 |
| Dec 16, 2025 | 74.12 | 74.34 | 73.59 | 73.85 | 73.70 | -0.62% | 10,323 |
| Dec 15, 2025 | 74.32 | 74.36 | 74.04 | 74.31 | 74.16 | 0.12% | 3,772 |
| Dec 12, 2025 | 74.79 | 74.79 | 74.18 | 74.22 | 74.07 | -0.53% | 4,161 |