Skip to main content

Victory US Largecap HI Div Vol Wtd ETF (NQ: CDL )

62.16 +0.40 (+0.65%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 56.21 56.63 56.05 56.63 15,488 -0.19(-0.34%)
Feb 25, 2022 55.22 56.87 56.07 56.82 12,646 +1.78(+3.23%)
Feb 24, 2022 54.41 55.05 53.98 55.05 200,429 -0.46(-0.83%)
Feb 23, 2022 56.61 56.61 55.51 55.51 13,002 -0.75(-1.33%)
Feb 22, 2022 56.70 56.70 55.92 56.26 11,174 -0.24(-0.43%)
Feb 18, 2022 56.50 0 -0.09(-0.16%)
Feb 17, 2022 56.82 56.87 56.53 56.59 7,390 -0.35(-0.61%)
Feb 16, 2022 56.57 57.13 56.57 56.94 17,042 +0.21(+0.37%)
Feb 15, 2022 56.53 57.00 56.53 56.72 10,682 +0.36(+0.64%)
Feb 14, 2022 56.97 56.97 55.91 56.37 7,083 -0.53(-0.93%)
Feb 11, 2022 56.93 57.39 56.67 56.89 11,800 -0.06(-0.11%)
Feb 10, 2022 57.56 57.88 56.78 56.95 17,358 -0.83(-1.43%)
Feb 09, 2022 57.83 57.91 57.76 57.78 18,968 +0.31(+0.54%)
Feb 08, 2022 57.25 57.56 57.25 57.47 63,496 +0.09(+0.15%)
Feb 07, 2022 56.92 57.38 56.75 57.38 10,806 +0.26(+0.45%)
Feb 04, 2022 57.12 57.43 56.70 57.12 20,194 -0.14(-0.24%)
Feb 03, 2022 57.44 57.26 57.26 31,144 -0.37(-0.64%)
Feb 02, 2022 57.07 57.70 57.03 57.63 31,866 +0.57(+0.99%)
Feb 01, 2022 57.11 57.17 56.62 57.07 41,586 +0.68(+1.20%)
Jan 28, 2022 56.03 56.39 55.60 56.39 39,684 +0.34(+0.61%)
Jan 27, 2022 56.10 57.02 55.81 56.05 10,120 +0.19(+0.33%)
Jan 26, 2022 56.17 56.54 55.38 55.86 13,125 +0.01(+0.02%)
Jan 25, 2022 55.43 55.97 55.11 55.85 16,820 +0.01(+0.02%)
Jan 24, 2022 55.55 55.90 53.93 55.85 50,063 -0.16(-0.29%)
Jan 21, 2022 56.37 56.52 55.84 56.01 14,786 -0.48(-0.84%)
Jan 20, 2022 57.12 57.48 56.40 56.48 13,099 -0.63(-1.10%)
Jan 19, 2022 57.62 57.63 57.11 57.11 19,757 -0.54(-0.93%)
Jan 18, 2022 58.22 58.22 57.33 57.65 36,094 -0.55(-0.95%)
Jan 14, 2022 58.21 0 +0.02(+0.03%)
Jan 13, 2022 58.08 58.44 58.02 58.19 36,820 +0.16(+0.27%)
Jan 12, 2022 58.06 58.06 57.75 58.03 47,241 +0.16(+0.28%)
Jan 11, 2022 57.65 57.87 57.33 57.87 34,973 +0.28(+0.49%)
Jan 10, 2022 57.56 57.64 57.46 57.59 6,234 -0.40(-0.69%)
Jan 07, 2022 57.30 58.09 57.30 57.99 11,893 +0.59(+1.02%)
Jan 06, 2022 57.46 57.61 57.16 57.40 8,923 +0.16(+0.28%)
Jan 05, 2022 57.43 57.85 57.24 57.24 23,495 -0.14(-0.25%)
Jan 04, 2022 57.32 57.57 57.32 57.38 4,317 +0.75(+1.32%)
Jan 03, 2022 56.47 56.63 56.32 56.63 76,189 +0.03(+0.05%)
Dec 31, 2021 56.49 56.61 56.37 56.60 4,015 +0.17(+0.31%)
Dec 30, 2021 56.44 56.68 56.43 56.43 7,688 -0.10(-0.17%)
Dec 29, 2021 56.43 56.53 56.38 56.53 103,446 +0.21(+0.37%)
Dec 28, 2021 55.90 56.37 55.90 56.32 4,821 +0.41(+0.73%)
Dec 27, 2021 55.47 55.92 55.44 55.92 5,179 +0.23(+0.42%)
Dec 23, 2021 55.27 55.68 55.27 55.68 10,670 +0.51(+0.93%)
Dec 22, 2021 54.85 55.17 54.85 55.17 2,423 +0.27(+0.50%)
Dec 21, 2021 54.96 55.13 54.84 54.90 7,799 +0.35(+0.64%)
Dec 20, 2021 54.57 54.57 54.04 54.55 19,496 -0.85(-1.54%)
Dec 17, 2021 55.55 55.60 55.29 55.40 5,661 -0.52(-0.93%)
Dec 16, 2021 55.63 56.13 55.63 55.92 9,809 +0.65(+1.17%)
Dec 15, 2021 54.69 55.32 54.69 55.27 12,115 +0.49(+0.89%)
Dec 14, 2021 54.48 54.91 54.48 54.78 5,001 +0.01(+0.01%)
Dec 13, 2021 54.68 54.86 54.56 54.77 3,432 +0.04(+0.07%)
Dec 10, 2021 54.67 54.75 54.65 54.73 4,048 +0.19(+0.34%)
Dec 09, 2021 54.35 54.68 54.35 54.55 2,725 -0.16(-0.29%)
Dec 08, 2021 54.61 54.91 54.49 54.71 4,984 +0.14(+0.25%)
Dec 07, 2021 54.39 54.84 54.39 54.57 4,315 +0.32(+0.59%)
Dec 06, 2021 53.82 54.55 53.82 54.25 4,888 +0.69(+1.29%)
Dec 03, 2021 53.55 53.55 53.22 53.55 6,531 +0.11(+0.20%)
Dec 02, 2021 52.42 53.59 52.42 53.45 8,360 +0.96(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.