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 (%)
Jul 31, 2020 36.03 36.03 35.54 35.99 11,853 -0.09(-0.24%)
Jul 30, 2020 36.17 36.17 35.67 36.07 16,755 -0.40(-1.10%)
Jul 29, 2020 35.95 36.52 35.91 36.47 10,010 +0.49(+1.37%)
Jul 28, 2020 35.87 36.18 35.87 35.98 11,750 -0.07(-0.18%)
Jul 27, 2020 36.06 36.07 35.81 36.05 20,120 -0.08(-0.22%)
Jul 24, 2020 36.29 36.52 36.07 36.13 16,482 -0.27(-0.74%)
Jul 23, 2020 36.40 36.58 36.19 36.40 11,566 +0.17(+0.46%)
Jul 22, 2020 35.84 36.24 35.81 36.23 17,218 +0.25(+0.68%)
Jul 21, 2020 35.63 36.17 35.63 35.99 15,168 +0.60(+1.69%)
Jul 20, 2020 35.75 35.79 35.36 35.39 11,637 -0.56(-1.55%)
Jul 17, 2020 35.95 36.02 35.86 35.94 9,031 +0.02(+0.05%)
Jul 16, 2020 35.57 36.04 35.57 35.93 24,350 +0.11(+0.31%)
Jul 15, 2020 35.69 35.94 35.54 35.81 24,388 +0.64(+1.82%)
Jul 14, 2020 34.52 35.19 34.46 35.17 21,671 +0.38(+1.09%)
Jul 13, 2020 35.02 35.23 34.63 34.79 17,826 +0.14(+0.40%)
Jul 10, 2020 33.71 34.66 33.71 34.66 6,660 +0.85(+2.52%)
Jul 09, 2020 34.61 34.61 33.62 33.80 14,457 -0.76(-2.20%)
Jul 08, 2020 34.48 34.68 34.30 34.56 23,761 +0.03(+0.09%)
Jul 07, 2020 34.79 34.79 34.50 34.53 51,510 -0.56(-1.59%)
Jul 06, 2020 35.29 35.49 34.88 35.09 33,525 +0.30(+0.87%)
Jul 02, 2020 34.88 35.34 34.76 34.79 31,373 +0.17(+0.50%)
Jul 01, 2020 34.95 35.02 34.61 34.62 16,669 -0.28(-0.81%)
Jun 30, 2020 34.30 34.93 34.30 34.90 18,054 +0.52(+1.53%)
Jun 29, 2020 33.96 34.41 33.96 34.38 17,952 +0.65(+1.94%)
Jun 26, 2020 34.27 34.27 33.52 33.72 14,044 -0.79(-2.29%)
Jun 25, 2020 33.89 34.53 33.86 34.51 44,039 +0.30(+0.87%)
Jun 24, 2020 34.81 34.81 34.12 34.21 17,475 -1.13(-3.21%)
Jun 23, 2020 35.71 35.82 35.31 35.35 21,215 -0.03(-0.07%)
Jun 22, 2020 35.46 35.46 35.22 35.37 12,797 -0.11(-0.31%)
Jun 19, 2020 36.45 36.45 35.38 35.48 11,439 -0.40(-1.11%)
Jun 18, 2020 35.54 36.03 35.54 35.88 9,031 -0.04(-0.11%)
Jun 17, 2020 36.35 36.35 35.90 35.92 6,512 -0.37(-1.03%)
Jun 16, 2020 36.42 36.88 35.81 36.29 15,094 +0.74(+2.09%)
Jun 15, 2020 34.31 35.78 34.31 35.55 12,376 +0.29(+0.83%)
Jun 12, 2020 35.60 35.65 34.77 35.26 10,873 +0.61(+1.77%)
Jun 11, 2020 35.78 35.91 34.52 34.64 23,870 -2.56(-6.89%)
Jun 10, 2020 38.22 38.22 37.14 37.21 8,431 -0.99(-2.60%)
Jun 09, 2020 38.40 38.40 37.92 38.20 24,521 -0.88(-2.25%)
Jun 08, 2020 38.57 39.09 38.50 39.08 17,925 +1.03(+2.72%)
Jun 05, 2020 37.76 38.48 37.76 38.04 17,400 +1.21(+3.28%)
Jun 04, 2020 36.32 36.84 36.21 36.84 26,713 +0.30(+0.83%)
Jun 03, 2020 36.16 36.65 36.16 36.53 25,294 +0.85(+2.40%)
Jun 02, 2020 35.38 35.68 35.38 35.68 15,043 +0.39(+1.11%)
Jun 01, 2020 34.92 35.35 34.92 35.29 9,500 +0.32(+0.91%)
May 29, 2020 34.72 35.05 34.48 34.97 24,223 -0.05(-0.14%)
May 28, 2020 35.50 35.50 34.90 35.02 21,780 -0.28(-0.79%)
May 27, 2020 35.03 35.30 34.80 35.30 25,348 +1.05(+3.06%)
May 26, 2020 33.71 34.52 33.71 34.25 16,718 +1.24(+3.75%)
May 22, 2020 32.96 33.02 32.67 33.02 16,717 -0.02(-0.05%)
May 21, 2020 33.18 33.33 32.92 33.03 27,700 -0.24(-0.72%)
May 20, 2020 33.11 33.41 33.11 33.27 24,878 +0.53(+1.62%)
May 19, 2020 33.21 33.23 32.74 32.74 17,985 -0.61(-1.83%)
May 18, 2020 32.70 33.45 32.70 33.35 19,678 +1.59(+4.99%)
May 15, 2020 31.54 31.86 31.30 31.76 13,988 -0.05(-0.17%)
May 14, 2020 30.86 31.83 30.62 31.82 16,644 +0.47(+1.50%)
May 13, 2020 32.11 32.11 31.11 31.35 20,590 -1.00(-3.09%)
May 12, 2020 33.22 33.28 32.33 32.35 23,783 -0.84(-2.53%)
May 11, 2020 33.28 33.34 32.88 33.18 27,933 -0.43(-1.27%)
May 08, 2020 32.98 33.63 32.98 33.61 67,365 +1.07(+3.30%)
May 07, 2020 32.65 33.10 32.54 32.54 13,130 +0.24(+0.76%)
May 06, 2020 33.01 33.16 32.23 32.29 16,774 -0.61(-1.85%)
May 05, 2020 33.21 33.44 32.90 32.90 15,785 +0.07(+0.20%)
May 04, 2020 32.84 32.84 32.35 32.84 18,462 -0.00(-0.00%)
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.