VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
73.07
+0.43 (0.59%)
Jul 25, 2025, 4:00 PM - Market closed
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 72.63 | 73.07 | 72.63 | 73.07 | 73.07 | 0.58% | 7,445 |
| Jul 24, 2025 | 72.70 | 72.97 | 72.60 | 72.64 | 72.64 | -0.23% | 7,969 |
| Jul 23, 2025 | 72.64 | 72.81 | 72.50 | 72.81 | 72.81 | 0.60% | 4,649 |
| Jul 22, 2025 | 72.09 | 72.39 | 71.95 | 72.38 | 72.38 | 1.02% | 6,746 |
| Jul 21, 2025 | 72.08 | 72.16 | 71.65 | 71.65 | 71.65 | -0.33% | 12,030 |
| Jul 18, 2025 | 72.18 | 72.18 | 71.79 | 71.89 | 71.89 | -0.01% | 3,496 |
| Jul 17, 2025 | 71.61 | 71.89 | 71.46 | 71.89 | 71.89 | 0.87% | 7,470 |
| Jul 16, 2025 | 70.96 | 71.30 | 70.86 | 71.28 | 71.28 | 0.34% | 6,352 |
| Jul 15, 2025 | 71.54 | 71.54 | 71.02 | 71.03 | 71.03 | -1.36% | 7,788 |
| Jul 14, 2025 | 71.68 | 72.01 | 71.68 | 72.01 | 72.01 | 0.28% | 2,497 |
| Jul 11, 2025 | 71.86 | 71.86 | 71.70 | 71.81 | 71.81 | -0.80% | 4,440 |
| Jul 10, 2025 | 72.31 | 72.52 | 72.31 | 72.39 | 72.39 | 0.32% | 7,081 |
| Jul 9, 2025 | 72.06 | 72.16 | 71.78 | 72.16 | 72.08 | 0.25% | 34,791 |
| Jul 8, 2025 | 71.87 | 72.09 | 71.87 | 71.98 | 71.90 | 0.08% | 28,030 |
| Jul 7, 2025 | 72.22 | 72.33 | 71.62 | 71.92 | 71.84 | -0.61% | 21,413 |
| Jul 3, 2025 | 72.30 | 72.47 | 72.25 | 72.36 | 72.28 | 0.47% | 10,690 |
| Jul 2, 2025 | 71.80 | 72.02 | 71.58 | 72.02 | 71.94 | 0.10% | 24,842 |
| Jul 1, 2025 | 71.30 | 72.00 | 71.29 | 71.95 | 71.87 | 0.93% | 10,420 |
| Jun 30, 2025 | 70.97 | 71.29 | 70.96 | 71.29 | 71.21 | 0.49% | 10,752 |
| Jun 27, 2025 | 70.67 | 71.07 | 70.61 | 70.94 | 70.86 | 0.48% | 13,624 |
| Jun 26, 2025 | 70.38 | 70.60 | 70.30 | 70.60 | 70.52 | 0.84% | 5,283 |
| Jun 25, 2025 | 70.15 | 70.17 | 70.01 | 70.01 | 69.93 | -0.68% | 1,592 |
| Jun 24, 2025 | 70.27 | 70.65 | 70.27 | 70.49 | 70.41 | 0.79% | 3,786 |
| Jun 23, 2025 | 69.53 | 69.94 | 69.15 | 69.94 | 69.86 | 0.72% | 13,594 |
| Jun 20, 2025 | 69.68 | 69.68 | 69.21 | 69.44 | 69.36 | 0.35% | 20,198 |
| Jun 18, 2025 | 69.48 | 69.62 | 69.20 | 69.20 | 69.12 | - | 13,275 |
| Jun 17, 2025 | 69.68 | 69.71 | 69.20 | 69.20 | 69.12 | -0.87% | 8,881 |
| Jun 16, 2025 | 69.72 | 70.06 | 69.72 | 69.81 | 69.73 | 0.74% | 4,599 |
| Jun 13, 2025 | 69.68 | 69.92 | 69.21 | 69.30 | 69.22 | -1.18% | 6,530 |
| Jun 12, 2025 | 69.66 | 70.13 | 69.66 | 70.13 | 70.05 | 0.13% | 11,131 |
| Jun 11, 2025 | 70.06 | 70.21 | 69.81 | 70.04 | 69.96 | -0.10% | 4,844 |
| Jun 10, 2025 | 69.99 | 70.24 | 69.99 | 70.11 | 70.03 | 0.17% | 5,287 |
| Jun 9, 2025 | 70.13 | 70.20 | 69.76 | 69.99 | 69.91 | -0.27% | 6,226 |
| Jun 6, 2025 | 70.04 | 70.25 | 70.04 | 70.18 | 69.98 | 0.91% | 10,764 |
| Jun 5, 2025 | 69.65 | 69.85 | 69.55 | 69.55 | 69.36 | -0.34% | 5,073 |
| Jun 4, 2025 | 70.01 | 70.12 | 69.78 | 69.79 | 69.60 | -0.17% | 10,346 |
| Jun 3, 2025 | 69.35 | 70.02 | 69.25 | 69.91 | 69.72 | 0.46% | 3,494 |
| Jun 2, 2025 | 69.36 | 69.59 | 68.68 | 69.59 | 69.40 | 0.14% | 6,098 |
| May 30, 2025 | 69.18 | 69.49 | 69.13 | 69.49 | 69.30 | 0.06% | 7,790 |
| May 29, 2025 | 69.26 | 69.45 | 68.92 | 69.45 | 69.26 | 0.45% | 10,315 |
| May 28, 2025 | 69.74 | 69.81 | 69.14 | 69.14 | 68.95 | -1.07% | 12,098 |
| May 27, 2025 | 69.38 | 69.89 | 69.22 | 69.89 | 69.70 | 1.82% | 9,292 |
| May 23, 2025 | 68.21 | 68.82 | 68.21 | 68.64 | 68.45 | -0.41% | 3,015 |
| May 22, 2025 | 68.79 | 69.24 | 68.56 | 68.92 | 68.73 | -0.33% | 4,258 |
| May 21, 2025 | 70.02 | 70.02 | 69.12 | 69.15 | 68.96 | -2.05% | 6,457 |
| May 20, 2025 | 70.56 | 70.75 | 70.33 | 70.60 | 70.40 | -0.25% | 8,183 |
| May 19, 2025 | 70.19 | 70.78 | 70.19 | 70.78 | 70.58 | 0.04% | 9,563 |
| May 16, 2025 | 70.19 | 70.75 | 70.14 | 70.75 | 70.55 | 1.03% | 8,432 |
| May 15, 2025 | 69.32 | 70.04 | 69.28 | 70.03 | 69.84 | 0.98% | 5,702 |
| May 14, 2025 | 69.52 | 69.52 | 69.19 | 69.35 | 69.16 | -0.54% | 9,751 |