VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
78.64
+0.33 (0.42%)
At close: Sep 25, 2026, 4:00 PM EDT
78.60
-0.04 (-0.05%)
After-hours: Sep 25, 2026, 4:15 PM EDT
CFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 78.26 | 78.64 | 78.26 | 78.60 | 78.60 | 0.37% | 8,515 |
| Sep 24, 2026 | 78.47 | 78.58 | 78.22 | 78.31 | 78.31 | -0.43% | 16,678 |
| Sep 23, 2026 | 78.83 | 78.98 | 78.61 | 78.65 | 78.65 | -0.61% | 7,958 |
| Sep 22, 2026 | 79.26 | 79.30 | 79.01 | 79.13 | 79.13 | -0.12% | 10,159 |
| Sep 21, 2026 | 79.21 | 79.36 | 78.93 | 79.23 | 79.23 | 0.28% | 11,111 |
| Sep 18, 2026 | 78.84 | 79.01 | 78.84 | 79.01 | 79.01 | -0.38% | 13,420 |
| Sep 17, 2026 | 79.43 | 79.43 | 79.23 | 79.31 | 79.31 | 0.45% | 1,804 |
| Sep 16, 2026 | 79.54 | 79.75 | 78.54 | 78.95 | 78.95 | -0.75% | 5,861 |
| Sep 15, 2026 | 79.93 | 79.93 | 79.55 | 79.55 | 79.55 | -0.55% | 2,903 |
| Sep 14, 2026 | 80.05 | 80.15 | 79.89 | 79.99 | 79.99 | -0.05% | 2,689 |
| Sep 11, 2026 | 80.06 | 80.11 | 79.87 | 80.03 | 80.03 | 0.76% | 2,336 |
| Sep 10, 2026 | 79.68 | 79.86 | 79.43 | 79.43 | 79.43 | -0.72% | 5,818 |
| Sep 9, 2026 | 80.28 | 80.28 | 79.98 | 80.01 | 80.01 | -0.80% | 6,811 |
| Sep 8, 2026 | 81.21 | 81.21 | 80.78 | 80.78 | 80.65 | -0.99% | 3,578 |
| Sep 4, 2026 | 81.34 | 81.71 | 81.34 | 81.59 | 81.46 | -0.38% | 7,393 |
| Sep 3, 2026 | 81.62 | 81.92 | 81.33 | 81.90 | 81.77 | 0.78% | 2,656 |
| Sep 2, 2026 | 80.94 | 81.35 | 80.94 | 81.27 | 81.14 | 0.40% | 2,949 |
| Sep 1, 2026 | 81.59 | 81.59 | 80.90 | 80.95 | 80.82 | -0.92% | 1,884 |
| Aug 31, 2026 | 81.67 | 81.70 | 81.61 | 81.70 | 81.57 | -0.56% | 3,019 |
| Aug 28, 2026 | 82.40 | 82.53 | 82.16 | 82.16 | 82.03 | -0.36% | 2,639 |
| Aug 27, 2026 | 82.45 | 82.57 | 82.42 | 82.45 | 82.32 | -0.30% | 2,061 |
| Aug 26, 2026 | 82.65 | 82.73 | 82.65 | 82.70 | 82.57 | 0.36% | 2,297 |
| Aug 25, 2026 | 82.48 | 82.48 | 82.29 | 82.40 | 82.27 | -0.19% | 8,844 |
| Aug 24, 2026 | 82.56 | 82.56 | 82.37 | 82.55 | 82.42 | 0.10% | 7,780 |
| Aug 21, 2026 | 82.38 | 82.48 | 82.38 | 82.47 | 82.34 | 0.46% | 4,629 |
| Aug 20, 2026 | 82.22 | 82.59 | 82.07 | 82.10 | 81.96 | -0.74% | 5,579 |
| Aug 19, 2026 | 82.90 | 83.27 | 82.64 | 82.71 | 82.58 | 0.09% | 3,553 |
| Aug 18, 2026 | 83.06 | 83.09 | 82.54 | 82.64 | 82.50 | -0.39% | 2,586 |
| Aug 17, 2026 | 83.25 | 83.27 | 82.96 | 82.96 | 82.83 | -0.64% | 3,602 |
| Aug 14, 2026 | 83.42 | 83.51 | 83.37 | 83.49 | 83.36 | 0.04% | 3,777 |
| Aug 13, 2026 | 83.16 | 83.46 | 83.04 | 83.46 | 83.33 | 0.64% | 6,707 |
| Aug 12, 2026 | 82.84 | 83.05 | 82.65 | 82.93 | 82.80 | 0.17% | 6,494 |
| Aug 11, 2026 | 82.51 | 82.98 | 82.51 | 82.79 | 82.66 | 0.22% | 3,105 |
| Aug 10, 2026 | 82.51 | 82.75 | 82.50 | 82.62 | 82.48 | 0.08% | 5,801 |
| Aug 7, 2026 | 82.39 | 82.55 | 82.39 | 82.55 | 82.42 | 0.58% | 2,378 |
| Aug 6, 2026 | 82.09 | 82.11 | 81.99 | 82.11 | 81.94 | -0.29% | 10,708 |
| Aug 5, 2026 | 82.76 | 82.76 | 82.15 | 82.35 | 82.18 | -0.30% | 6,531 |
| Aug 4, 2026 | 81.50 | 82.66 | 81.50 | 82.60 | 82.43 | 1.31% | 3,155 |
| Aug 3, 2026 | 81.16 | 81.54 | 81.16 | 81.54 | 81.36 | 0.81% | 3,517 |
| Jul 31, 2026 | 80.93 | 81.02 | 80.74 | 80.88 | 80.71 | -0.06% | 3,386 |
| Jul 30, 2026 | 80.64 | 80.92 | 80.12 | 80.92 | 80.75 | -0.09% | 7,428 |
| Jul 29, 2026 | 81.77 | 81.77 | 80.97 | 81.00 | 80.83 | -1.10% | 3,375 |
| Jul 28, 2026 | 81.68 | 81.93 | 81.68 | 81.90 | 81.72 | 1.00% | 1,844 |
| Jul 27, 2026 | 80.95 | 81.41 | 80.87 | 81.08 | 80.91 | 0.59% | 3,815 |
| Jul 24, 2026 | 80.44 | 80.87 | 80.38 | 80.61 | 80.44 | 0.76% | 3,132 |
| Jul 23, 2026 | 80.18 | 80.18 | 79.75 | 80.00 | 79.84 | -0.21% | 15,304 |
| Jul 22, 2026 | 80.08 | 80.29 | 80.03 | 80.17 | 80.00 | 0.22% | 5,699 |
| Jul 21, 2026 | 79.91 | 80.05 | 79.74 | 79.99 | 79.83 | 0.13% | 2,020 |
| Jul 20, 2026 | 80.23 | 80.29 | 79.89 | 79.89 | 79.72 | -0.56% | 3,943 |
| Jul 17, 2026 | 81.02 | 81.02 | 80.19 | 80.33 | 80.17 | -0.61% | 6,027 |