VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
78.25
+0.26 (0.33%)
May 26, 2026, 4:00 PM EDT - Market closed
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 78.12 | 78.41 | 78.05 | 78.26 | 78.26 | 0.35% | 11,757 |
| May 22, 2026 | 77.75 | 77.99 | 77.72 | 77.99 | 77.99 | 0.84% | 2,158 |
| May 21, 2026 | 76.34 | 77.35 | 76.34 | 77.34 | 77.34 | 0.26% | 1,504 |
| May 20, 2026 | 76.12 | 77.15 | 76.12 | 77.14 | 77.14 | 0.92% | 1,266 |
| May 19, 2026 | 76.49 | 76.71 | 76.14 | 76.43 | 76.43 | -0.49% | 5,587 |
| May 18, 2026 | 76.73 | 76.81 | 76.53 | 76.81 | 76.81 | 0.61% | 2,556 |
| May 15, 2026 | 76.75 | 76.75 | 76.34 | 76.34 | 76.34 | -1.00% | 2,491 |
| May 14, 2026 | 77.14 | 77.36 | 77.11 | 77.11 | 77.11 | 0.45% | 3,047 |
| May 13, 2026 | 76.86 | 76.86 | 76.52 | 76.76 | 76.76 | -0.39% | 6,633 |
| May 12, 2026 | 76.93 | 77.08 | 76.56 | 77.06 | 77.06 | 0.02% | 7,440 |
| May 11, 2026 | 77.18 | 77.18 | 76.98 | 77.04 | 77.04 | -0.06% | 2,659 |
| May 8, 2026 | 77.37 | 77.37 | 77.07 | 77.09 | 77.09 | -0.15% | 4,183 |
| May 7, 2026 | 77.43 | 77.71 | 77.24 | 77.24 | 77.21 | -0.90% | 3,891 |
| May 6, 2026 | 77.73 | 77.99 | 77.73 | 77.94 | 77.90 | 0.58% | 3,510 |
| May 5, 2026 | 77.19 | 77.68 | 77.05 | 77.48 | 77.45 | 0.68% | 4,338 |
| May 4, 2026 | 77.19 | 77.69 | 76.91 | 76.96 | 76.93 | -0.80% | 7,259 |
| May 1, 2026 | 77.79 | 77.87 | 77.58 | 77.58 | 77.55 | -0.12% | 13,074 |
| Apr 30, 2026 | 76.96 | 77.77 | 76.90 | 77.68 | 77.65 | 1.47% | 16,364 |
| Apr 29, 2026 | 76.68 | 76.68 | 76.41 | 76.55 | 76.52 | -0.40% | 3,805 |
| Apr 28, 2026 | 77.19 | 77.28 | 76.77 | 76.86 | 76.83 | -0.37% | 2,991 |
| Apr 27, 2026 | 77.42 | 77.42 | 77.00 | 77.15 | 77.12 | -0.13% | 4,189 |
| Apr 24, 2026 | 77.21 | 77.37 | 77.20 | 77.25 | 77.22 | -0.39% | 3,524 |
| Apr 23, 2026 | 77.33 | 77.59 | 77.33 | 77.55 | 77.51 | 0.19% | 4,152 |
| Apr 22, 2026 | 77.85 | 77.88 | 77.26 | 77.40 | 77.37 | -0.12% | 3,648 |
| Apr 21, 2026 | 78.07 | 78.23 | 77.40 | 77.49 | 77.46 | -0.50% | 9,623 |
| Apr 20, 2026 | 77.94 | 77.99 | 77.79 | 77.88 | 77.85 | 0.19% | 10,621 |
| Apr 17, 2026 | 77.09 | 77.85 | 77.09 | 77.73 | 77.70 | 1.20% | 7,461 |
| Apr 16, 2026 | 76.83 | 76.93 | 76.70 | 76.81 | 76.78 | 0.14% | 3,884 |
| Apr 15, 2026 | 76.86 | 76.86 | 76.52 | 76.71 | 76.67 | -0.11% | 13,121 |
| Apr 14, 2026 | 76.49 | 76.85 | 76.48 | 76.79 | 76.76 | 0.40% | 5,054 |
| Apr 13, 2026 | 75.75 | 76.49 | 75.69 | 76.49 | 76.46 | 1.01% | 12,910 |
| Apr 10, 2026 | 76.22 | 76.22 | 75.72 | 75.72 | 75.69 | -0.95% | 3,765 |
| Apr 9, 2026 | 76.02 | 76.61 | 76.02 | 76.45 | 76.42 | 0.13% | 1,903 |
| Apr 8, 2026 | 76.34 | 76.42 | 76.12 | 76.42 | 76.31 | 2.26% | 8,330 |
| Apr 7, 2026 | 74.77 | 74.81 | 74.61 | 74.74 | 74.63 | -0.17% | 6,348 |
| Apr 6, 2026 | 74.55 | 74.92 | 74.55 | 74.86 | 74.75 | 0.33% | 7,701 |
| Apr 2, 2026 | 73.73 | 74.61 | 73.73 | 74.61 | 74.50 | 0.21% | 13,856 |
| Apr 1, 2026 | 74.35 | 74.77 | 74.35 | 74.45 | 74.35 | 0.40% | 7,051 |
| Mar 31, 2026 | 73.55 | 74.15 | 73.37 | 74.15 | 74.05 | 1.81% | 22,600 |
| Mar 30, 2026 | 73.22 | 73.22 | 72.62 | 72.83 | 72.73 | -0.05% | 2,221 |
| Mar 27, 2026 | 73.44 | 73.63 | 72.83 | 72.87 | 72.77 | -1.23% | 4,266 |
| Mar 26, 2026 | 74.42 | 74.64 | 73.78 | 73.78 | 73.68 | -0.84% | 7,654 |
| Mar 25, 2026 | 74.18 | 74.51 | 74.18 | 74.41 | 74.30 | 0.47% | 5,751 |
| Mar 24, 2026 | 73.38 | 74.40 | 73.38 | 74.06 | 73.95 | 0.16% | 6,530 |
| Mar 23, 2026 | 74.07 | 74.53 | 73.91 | 73.94 | 73.84 | 1.08% | 9,664 |
| Mar 20, 2026 | 73.84 | 73.84 | 73.15 | 73.15 | 73.04 | -1.28% | 5,108 |
| Mar 19, 2026 | 73.91 | 74.35 | 73.75 | 74.10 | 73.99 | -0.10% | 4,572 |
| Mar 18, 2026 | 74.80 | 74.96 | 74.17 | 74.17 | 74.07 | -1.31% | 11,164 |
| Mar 17, 2026 | 75.19 | 75.54 | 75.16 | 75.16 | 75.05 | 0.48% | 10,690 |
| Mar 16, 2026 | 75.01 | 75.13 | 74.71 | 74.79 | 74.69 | 0.75% | 7,440 |