VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
67.28
-0.78 (-1.14%)
Mar 11, 2025, 4:00 PM EST - Market closed
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 67.82 | 67.82 | 66.99 | 67.28 | 67.28 | -1.14% | 9,293 |
| Mar 10, 2025 | 68.41 | 68.95 | 67.61 | 68.06 | 68.06 | -1.67% | 11,443 |
| Mar 7, 2025 | 68.45 | 69.37 | 68.14 | 69.21 | 69.11 | 0.70% | 10,161 |
| Mar 6, 2025 | 68.69 | 69.25 | 68.44 | 68.73 | 68.63 | -1.18% | 11,098 |
| Mar 5, 2025 | 68.83 | 69.61 | 68.68 | 69.55 | 69.45 | 0.89% | 7,262 |
| Mar 4, 2025 | 69.70 | 69.73 | 68.78 | 68.93 | 68.83 | -1.71% | 12,333 |
| Mar 3, 2025 | 71.36 | 71.36 | 69.90 | 70.13 | 70.03 | -1.13% | 7,509 |
| Feb 28, 2025 | 70.11 | 70.93 | 69.83 | 70.93 | 70.83 | 1.47% | 9,525 |
| Feb 27, 2025 | 70.46 | 70.60 | 69.90 | 69.90 | 69.80 | -0.70% | 11,655 |
| Feb 26, 2025 | 70.74 | 70.99 | 70.39 | 70.39 | 70.29 | -0.31% | 12,265 |
| Feb 25, 2025 | 70.51 | 70.70 | 70.32 | 70.61 | 70.50 | 0.12% | 3,127 |
| Feb 24, 2025 | 70.65 | 70.81 | 70.53 | 70.53 | 70.42 | 0.07% | 7,270 |
| Feb 21, 2025 | 71.30 | 71.30 | 70.43 | 70.48 | 70.38 | -1.39% | 9,409 |
| Feb 20, 2025 | 71.34 | 71.49 | 71.13 | 71.47 | 71.37 | -0.62% | 7,885 |
| Feb 19, 2025 | 71.77 | 71.91 | 71.62 | 71.91 | 71.81 | 0.18% | 10,004 |
| Feb 18, 2025 | 71.61 | 71.78 | 71.58 | 71.78 | 71.68 | 0.49% | 4,294 |
| Feb 14, 2025 | 71.68 | 71.68 | 71.39 | 71.43 | 71.33 | -0.19% | 4,176 |
| Feb 13, 2025 | 71.09 | 71.57 | 71.09 | 71.57 | 71.46 | 0.92% | 5,541 |
| Feb 12, 2025 | 70.71 | 71.09 | 70.66 | 70.92 | 70.82 | -0.52% | 7,005 |
| Feb 11, 2025 | 71.12 | 71.36 | 71.04 | 71.29 | 71.19 | -0.17% | 12,605 |
| Feb 10, 2025 | 71.19 | 71.44 | 71.19 | 71.41 | 71.31 | 0.32% | 4,405 |
| Feb 7, 2025 | 71.59 | 71.70 | 71.16 | 71.18 | 71.08 | -0.58% | 8,147 |
| Feb 6, 2025 | 71.99 | 71.99 | 71.31 | 71.60 | 71.44 | -0.08% | 7,058 |
| Feb 5, 2025 | 71.25 | 71.71 | 71.25 | 71.66 | 71.50 | 0.49% | 19,988 |
| Feb 4, 2025 | 71.11 | 71.40 | 71.11 | 71.30 | 71.15 | 0.08% | 6,686 |
| Feb 3, 2025 | 70.51 | 71.41 | 70.38 | 71.25 | 71.10 | -0.40% | 8,872 |
| Jan 31, 2025 | 72.08 | 72.22 | 71.51 | 71.53 | 71.38 | -0.71% | 4,594 |
| Jan 30, 2025 | 71.64 | 72.23 | 71.64 | 72.04 | 71.89 | 0.93% | 10,314 |
| Jan 29, 2025 | 71.57 | 71.66 | 71.27 | 71.38 | 71.23 | -0.20% | 8,285 |
| Jan 28, 2025 | 71.47 | 71.81 | 71.43 | 71.52 | 71.37 | -0.25% | 4,718 |
| Jan 27, 2025 | 71.13 | 71.71 | 71.13 | 71.71 | 71.56 | -0.06% | 15,442 |
| Jan 24, 2025 | 71.85 | 71.96 | 71.69 | 71.75 | 71.60 | -0.08% | 10,000 |
| Jan 23, 2025 | 71.53 | 71.81 | 71.35 | 71.81 | 71.65 | 0.36% | 14,973 |
| Jan 22, 2025 | 71.88 | 71.89 | 71.55 | 71.55 | 71.40 | -0.26% | 11,011 |
| Jan 21, 2025 | 71.47 | 71.77 | 71.47 | 71.74 | 71.59 | 1.04% | 7,859 |
| Jan 17, 2025 | 71.02 | 71.17 | 70.95 | 71.00 | 70.85 | 0.57% | 6,768 |
| Jan 16, 2025 | 70.07 | 70.63 | 70.07 | 70.60 | 70.45 | 0.87% | 12,851 |
| Jan 15, 2025 | 70.19 | 70.19 | 69.88 | 69.99 | 69.84 | 1.14% | 11,886 |
| Jan 14, 2025 | 68.85 | 69.31 | 68.73 | 69.20 | 69.05 | 0.90% | 9,187 |
| Jan 13, 2025 | 67.77 | 68.58 | 67.77 | 68.58 | 68.43 | 0.63% | 8,203 |
| Jan 10, 2025 | 68.55 | 68.56 | 68.03 | 68.15 | 68.00 | -1.56% | 18,373 |
| Jan 8, 2025 | 68.78 | 69.31 | 68.59 | 69.23 | 69.08 | 0.28% | 9,184 |
| Jan 7, 2025 | 69.68 | 69.68 | 68.84 | 69.03 | 68.78 | -0.35% | 15,432 |
| Jan 6, 2025 | 69.78 | 69.94 | 69.27 | 69.27 | 69.01 | -0.23% | 11,960 |
| Jan 3, 2025 | 69.14 | 69.54 | 68.91 | 69.43 | 69.17 | 0.71% | 17,013 |
| Jan 2, 2025 | 69.33 | 69.49 | 68.60 | 68.94 | 68.69 | - | 4,027 |
| Dec 31, 2024 | 69.28 | 69.36 | 68.86 | 68.94 | 68.69 | -0.17% | 15,038 |
| Dec 30, 2024 | 68.90 | 69.29 | 68.52 | 69.06 | 68.80 | -0.81% | 16,698 |
| Dec 27, 2024 | 70.06 | 70.11 | 69.35 | 69.62 | 69.36 | -0.74% | 5,744 |
| Dec 26, 2024 | 69.80 | 70.14 | 69.80 | 70.14 | 69.88 | 0.07% | 4,886 |