VictoryShares WestEnd U.S. Sector ETF (MODL)
NASDAQ: MODL · Real-Time Price · USD
39.60
-0.10 (-0.25%)
Oct 25, 2024, 4:00 PM EDT - Market closed
MODL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 39.73 | 39.74 | 39.56 | 39.70 | 39.70 | 0.33% | 25,428 |
Oct 23, 2024 | 39.76 | 39.77 | 39.39 | 39.57 | 39.57 | -0.83% | 23,582 |
Oct 22, 2024 | 39.69 | 39.94 | 39.69 | 39.90 | 39.90 | 0.08% | 21,108 |
Oct 21, 2024 | 39.97 | 39.99 | 39.77 | 39.87 | 39.87 | -0.41% | 28,818 |
Oct 18, 2024 | 39.93 | 40.08 | 39.93 | 40.03 | 40.03 | 0.48% | 32,665 |
Oct 17, 2024 | 40.00 | 40.02 | 39.84 | 39.84 | 39.84 | -0.18% | 22,974 |
Oct 16, 2024 | 39.75 | 39.92 | 39.68 | 39.91 | 39.91 | 0.50% | 90,561 |
Oct 15, 2024 | 39.92 | 39.97 | 39.67 | 39.71 | 39.71 | -0.48% | 20,653 |
Oct 14, 2024 | 39.76 | 39.94 | 39.76 | 39.90 | 39.90 | 0.84% | 25,085 |
Oct 11, 2024 | 39.30 | 39.61 | 39.30 | 39.57 | 39.57 | 0.65% | 10,868 |
Oct 10, 2024 | 39.33 | 39.38 | 39.27 | 39.31 | 39.31 | -0.26% | 26,428 |
Oct 9, 2024 | 39.13 | 39.43 | 39.13 | 39.42 | 39.42 | 0.67% | 17,782 |
Oct 8, 2024 | 38.96 | 39.18 | 38.96 | 39.15 | 39.15 | 0.94% | 24,993 |
Oct 7, 2024 | 39.09 | 39.09 | 38.76 | 38.79 | 38.76 | -1.05% | 20,126 |
Oct 4, 2024 | 39.10 | 39.23 | 38.92 | 39.20 | 39.17 | 0.87% | 21,569 |
Oct 3, 2024 | 38.90 | 39.01 | 38.78 | 38.86 | 38.83 | -0.36% | 59,230 |
Oct 2, 2024 | 38.92 | 39.06 | 38.91 | 39.00 | 38.97 | -0.15% | 12,116 |
Oct 1, 2024 | 39.35 | 39.35 | 38.91 | 39.06 | 39.03 | -0.81% | 14,504 |
Sep 30, 2024 | 39.14 | 39.38 | 39.08 | 39.38 | 39.35 | 0.46% | 15,733 |
Sep 27, 2024 | 39.32 | 39.34 | 39.20 | 39.20 | 39.17 | -0.05% | 16,335 |
Sep 26, 2024 | 39.38 | 39.38 | 39.12 | 39.22 | 39.19 | 0.26% | 13,101 |
Sep 25, 2024 | 39.21 | 39.23 | 39.08 | 39.12 | 39.09 | -0.15% | 13,236 |
Sep 24, 2024 | 39.16 | 39.20 | 39.07 | 39.18 | 39.15 | 0.05% | 40,557 |
Sep 23, 2024 | 39.15 | 39.23 | 39.15 | 39.16 | 39.13 | 0.10% | 7,786 |
Sep 20, 2024 | 39.10 | 39.13 | 39.00 | 39.12 | 39.09 | 0.10% | 9,578 |
Sep 19, 2024 | 39.10 | 39.19 | 39.03 | 39.08 | 39.05 | 1.26% | 100,990 |
Sep 18, 2024 | 38.72 | 38.86 | 38.59 | 38.59 | 38.56 | -0.22% | 14,066 |
Sep 17, 2024 | 38.86 | 38.87 | 38.61 | 38.68 | 38.65 | -0.14% | 56,512 |
Sep 16, 2024 | 38.62 | 38.73 | 38.55 | 38.73 | 38.70 | 0.26% | 19,992 |
Sep 13, 2024 | 38.51 | 38.65 | 38.51 | 38.63 | 38.60 | 0.55% | 12,265 |
Sep 12, 2024 | 38.25 | 38.46 | 38.09 | 38.42 | 38.39 | 0.73% | 22,218 |
Sep 11, 2024 | 37.89 | 38.22 | 37.30 | 38.14 | 38.11 | 0.55% | 31,167 |
Sep 10, 2024 | 37.88 | 37.94 | 37.59 | 37.93 | 37.86 | 0.50% | 25,544 |
Sep 9, 2024 | 37.62 | 37.80 | 37.51 | 37.74 | 37.67 | 0.96% | 9,713 |
Sep 6, 2024 | 37.93 | 37.99 | 37.33 | 37.38 | 37.31 | -1.48% | 15,858 |
Sep 5, 2024 | 38.14 | 38.14 | 37.85 | 37.94 | 37.87 | -0.26% | 16,748 |
Sep 4, 2024 | 38.01 | 38.18 | 37.95 | 38.04 | 37.97 | -0.11% | 14,024 |
Sep 3, 2024 | 38.53 | 38.53 | 37.98 | 38.08 | 38.01 | -1.58% | 30,983 |
Aug 30, 2024 | 38.49 | 38.72 | 38.31 | 38.69 | 38.62 | 0.97% | 5,890 |
Aug 29, 2024 | 38.44 | 38.63 | 38.30 | 38.32 | 38.25 | 0.03% | 18,333 |
Aug 28, 2024 | 38.49 | 38.53 | 38.14 | 38.31 | 38.24 | -0.44% | 13,277 |
Aug 27, 2024 | 38.34 | 38.56 | 38.34 | 38.48 | 38.41 | 0.10% | 18,479 |
Aug 26, 2024 | 38.56 | 38.58 | 38.38 | 38.44 | 38.37 | -0.23% | 21,124 |
Aug 23, 2024 | 38.37 | 38.54 | 38.33 | 38.53 | 38.46 | 1.02% | 15,211 |
Aug 22, 2024 | 38.55 | 38.55 | 38.11 | 38.14 | 38.07 | -0.78% | 16,580 |
Aug 21, 2024 | 38.37 | 38.45 | 38.29 | 38.44 | 38.37 | 0.39% | 25,045 |
Aug 20, 2024 | 38.32 | 38.32 | 38.23 | 38.29 | 38.22 | 0.04% | 13,884 |
Aug 19, 2024 | 38.00 | 38.30 | 38.00 | 38.27 | 38.20 | 0.82% | 27,729 |
Aug 16, 2024 | 37.76 | 37.99 | 37.76 | 37.96 | 37.89 | 0.37% | 16,336 |
Aug 15, 2024 | 37.64 | 37.84 | 37.62 | 37.82 | 37.75 | 1.31% | 15,268 |
Aug 14, 2024 | 37.21 | 37.36 | 37.12 | 37.33 | 37.26 | 0.48% | 523,202 |
Aug 13, 2024 | 36.84 | 37.18 | 36.83 | 37.15 | 37.08 | 1.56% | 22,432 |
Aug 12, 2024 | 36.55 | 36.69 | 36.48 | 36.58 | 36.51 | -0.25% | 17,369 |
Aug 9, 2024 | 36.45 | 36.72 | 36.45 | 36.67 | 36.60 | 0.63% | 9,529 |
Aug 8, 2024 | 36.11 | 36.52 | 36.09 | 36.44 | 36.37 | 2.13% | 38,244 |
Aug 7, 2024 | 36.33 | 36.33 | 35.67 | 35.68 | 35.60 | -0.70% | 28,921 |
Aug 6, 2024 | 35.97 | 36.32 | 35.93 | 35.93 | 35.85 | 0.96% | 17,333 |
Aug 5, 2024 | 35.35 | 36.02 | 35.17 | 35.59 | 35.51 | -3.08% | 74,734 |
Aug 2, 2024 | 36.75 | 36.97 | 36.45 | 36.72 | 36.63 | -1.69% | 578,810 |
Aug 1, 2024 | 37.79 | 37.96 | 37.15 | 37.35 | 37.26 | -0.66% | 44,441 |
Jul 31, 2024 | 37.60 | 37.77 | 37.48 | 37.60 | 37.51 | 1.21% | 19,469 |
Jul 30, 2024 | 37.43 | 37.44 | 36.97 | 37.15 | 37.06 | -0.48% | 11,514 |
Jul 29, 2024 | 37.37 | 37.44 | 37.22 | 37.33 | 37.24 | 0.30% | 14,027 |
Jul 26, 2024 | 37.17 | 37.42 | 37.14 | 37.22 | 37.13 | 0.84% | 21,098 |
Jul 25, 2024 | 37.12 | 37.46 | 36.90 | 36.91 | 36.82 | -0.70% | 69,453 |
Jul 24, 2024 | 37.53 | 37.53 | 37.17 | 37.17 | 37.08 | -2.00% | 23,883 |
Jul 23, 2024 | 37.99 | 38.13 | 37.90 | 37.93 | 37.84 | -0.11% | 22,764 |
Jul 22, 2024 | 37.91 | 38.02 | 37.79 | 37.97 | 37.88 | 1.12% | 33,698 |
Jul 19, 2024 | 37.69 | 37.81 | 37.53 | 37.55 | 37.46 | -0.43% | 13,147 |
Jul 18, 2024 | 38.17 | 38.20 | 37.64 | 37.71 | 37.62 | -1.05% | 90,617 |
Jul 17, 2024 | 38.26 | 38.32 | 38.08 | 38.11 | 38.02 | -1.27% | 49,559 |
Jul 16, 2024 | 38.57 | 38.60 | 38.46 | 38.60 | 38.51 | 0.52% | 41,767 |
Jul 15, 2024 | 38.47 | 38.67 | 38.31 | 38.40 | 38.31 | 0.03% | 49,712 |
Jul 12, 2024 | 38.21 | 38.62 | 38.21 | 38.39 | 38.30 | 0.50% | 10,867 |
Jul 11, 2024 | 38.60 | 38.60 | 38.17 | 38.20 | 38.11 | -0.98% | 57,482 |
Jul 10, 2024 | 38.27 | 38.59 | 38.26 | 38.58 | 38.49 | 0.94% | 42,868 |
Jul 9, 2024 | 38.24 | 38.28 | 38.18 | 38.22 | 38.11 | 0.26% | 74,750 |
Jul 8, 2024 | 38.16 | 38.18 | 38.06 | 38.12 | 38.01 | -0.05% | 46,525 |
Jul 5, 2024 | 37.88 | 38.14 | 37.84 | 38.14 | 38.03 | 0.90% | 164,435 |
Jul 3, 2024 | 37.69 | 37.80 | 37.66 | 37.80 | 37.69 | 0.35% | 11,447 |
Jul 2, 2024 | 37.36 | 37.67 | 37.36 | 37.67 | 37.56 | 0.53% | 20,785 |
Jul 1, 2024 | 37.46 | 37.49 | 37.34 | 37.47 | 37.36 | 0.29% | 19,194 |
Jun 28, 2024 | 37.76 | 37.76 | 37.36 | 37.36 | 37.25 | -0.48% | 16,007 |
Jun 27, 2024 | 37.56 | 37.59 | 37.45 | 37.54 | 37.43 | 0.13% | 37,389 |
Jun 26, 2024 | 37.35 | 37.53 | 37.35 | 37.49 | 37.38 | 0.08% | 58,311 |
Jun 25, 2024 | 37.39 | 37.47 | 37.29 | 37.46 | 37.35 | 0.59% | 19,638 |
Jun 24, 2024 | 37.36 | 37.52 | 37.24 | 37.24 | 37.13 | -0.29% | 12,949 |
Jun 21, 2024 | 37.38 | 37.40 | 37.30 | 37.35 | 37.24 | 0.03% | 19,616 |
Jun 20, 2024 | 37.51 | 37.51 | 37.23 | 37.34 | 37.23 | -0.21% | 25,991 |
Jun 18, 2024 | 37.38 | 37.42 | 37.32 | 37.42 | 37.31 | 0.21% | 55,853 |
Jun 17, 2024 | 37.06 | 37.42 | 37.02 | 37.34 | 37.23 | 0.57% | 28,501 |
Jun 14, 2024 | 37.01 | 37.13 | 36.98 | 37.13 | 37.02 | 0.11% | 15,310 |
Jun 13, 2024 | 37.12 | 37.13 | 36.96 | 37.09 | 36.98 | 0.11% | 25,833 |
Jun 12, 2024 | 37.12 | 37.19 | 36.99 | 37.05 | 36.94 | 0.60% | 17,882 |
Jun 11, 2024 | 36.77 | 36.84 | 36.60 | 36.83 | 36.68 | 0.22% | 41,320 |
Jun 10, 2024 | 36.63 | 36.77 | 36.54 | 36.75 | 36.60 | 0.30% | 35,071 |
Jun 7, 2024 | 36.62 | 36.80 | 36.60 | 36.64 | 36.49 | -0.19% | 18,284 |
Jun 6, 2024 | 36.68 | 36.77 | 36.62 | 36.71 | 36.56 | 0.16% | 16,936 |
Jun 5, 2024 | 36.39 | 36.65 | 36.39 | 36.65 | 36.50 | 0.99% | 19,840 |
Jun 4, 2024 | 36.15 | 36.34 | 36.10 | 36.29 | 36.14 | 0.33% | 12,553 |