VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

57.92

+0.08

(+0.14%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	57.72	58.34	57.55	57.92	57.92	61,200
Apr 30, 2024	58.22	58.22	57.84	57.84	57.84	31,700
Apr 29, 2024	58.13	58.52	58.13	58.50	58.50	37,500
Apr 26, 2024	58.24	58.41	58.04	58.04	58.04	27,800
Apr 25, 2024	58.47	58.64	58.01	58.39	58.39	44,200
Apr 24, 2024	58.05	58.75	57.99	58.70	58.70	39,000
Apr 23, 2024	58.12	58.54	58.12	58.39	58.39	39,700
Apr 22, 2024	57.74	58.38	57.53	58.15	58.15	57,700
Apr 19, 2024	56.98	57.66	56.93	57.66	57.66	42,900
Apr 18, 2024	56.78	56.94	56.63	56.87	56.87	33,300
Apr 17, 2024	56.58	56.87	56.29	56.62	56.62	71,500
Apr 16, 2024	56.73	56.76	56.22	56.32	56.32	35,300
Apr 15, 2024	57.52	57.73	56.67	56.83	56.83	67,200
Apr 12, 2024	57.63	57.86	56.96	57.08	57.08	93,800
Apr 11, 2024	58.20	58.22	57.52	57.78	57.78	37,500
Apr 11, 2024	0.16 Dividend
Apr 10, 2024	58.49	58.49	57.90	58.17	58.01	40,700
Apr 09, 2024	59.11	59.30	58.88	59.25	59.09	36,200
Apr 08, 2024	58.83	59.15	58.83	58.98	58.82	34,600
Apr 05, 2024	58.65	58.92	58.44	58.76	58.60	44,300
Apr 04, 2024	59.43	59.51	58.62	58.86	58.70	35,600
Apr 03, 2024	59.16	59.27	59.02	59.09	58.93	131,300
Apr 02, 2024	59.15	59.40	59.10	59.22	59.06	69,400
Apr 01, 2024	59.52	59.52	59.20	59.26	59.10	41,300
Mar 28, 2024	59.26	59.72	59.26	59.53	59.37	38,800
Mar 27, 2024	58.30	59.21	58.30	59.18	59.02	44,100
Mar 26, 2024	58.45	58.50	58.09	58.09	57.93	47,900
Mar 25, 2024	58.31	58.60	58.31	58.42	58.26	30,900
Mar 22, 2024	58.62	58.67	58.26	58.26	58.10	27,500
Mar 21, 2024	58.46	58.69	58.41	58.52	58.36	49,700
Mar 20, 2024	57.79	58.37	57.79	58.29	58.13	48,900
Mar 19, 2024	57.53	57.97	57.53	57.91	57.75	127,000
Mar 18, 2024	57.43	57.75	57.21	57.57	57.41	65,800
Mar 15, 2024	57.13	57.64	57.13	57.30	57.14	72,900
Mar 14, 2024	57.73	57.85	57.07	57.35	57.19	58,100
Mar 13, 2024	57.81	58.19	57.78	57.88	57.72	55,500
Mar 12, 2024	57.72	57.94	57.52	57.64	57.48	65,000
Mar 11, 2024	57.34	57.84	57.33	57.82	57.66	39,500
Mar 11, 2024	0.263 Dividend
Mar 08, 2024	57.63	57.92	57.59	57.64	57.22	53,600
Mar 07, 2024	57.62	57.81	57.48	57.57	57.15	64,300
Mar 06, 2024	57.30	57.48	57.15	57.36	56.94	162,800
Mar 05, 2024	56.87	57.58	56.87	57.08	56.66	37,200
Mar 04, 2024	56.46	57.05	56.46	56.94	56.52	67,400
Mar 01, 2024	56.44	56.50	56.13	56.45	56.04	72,100
Feb 29, 2024	56.50	56.74	56.32	56.40	55.99	53,400
Feb 28, 2024	56.42	56.52	56.19	56.28	55.87	68,400
Feb 27, 2024	56.19	56.46	56.17	56.42	56.01	203,400
Feb 26, 2024	56.48	56.67	56.07	56.11	55.70	66,800
Feb 23, 2024	56.44	56.90	56.42	56.65	56.24	64,800
Feb 22, 2024	56.34	56.60	56.20	56.48	56.07	328,300
Feb 21, 2024	56.07	56.48	55.97	56.47	56.06	66,900
Feb 20, 2024	55.87	56.38	55.83	56.04	55.63	42,800
Feb 16, 2024	55.81	56.25	55.69	56.01	55.60	172,600
Feb 15, 2024	55.20	56.08	55.20	55.99	55.58	71,500
Feb 14, 2024	55.10	55.15	54.83	55.09	54.69	57,700
Feb 13, 2024	55.42	55.60	54.50	54.89	54.49	74,200
Feb 12, 2024	55.16	55.98	55.16	55.82	55.41	65,800
Feb 09, 2024	55.22	55.28	54.92	55.13	54.73	57,400
Feb 09, 2024	0.105 Dividend
Feb 08, 2024	55.31	55.44	55.08	55.30	54.79	107,700
Feb 07, 2024	55.63	55.63	55.21	55.34	54.83	99,000
Feb 06, 2024	55.17	55.55	55.17	55.44	54.93	63,900
Feb 05, 2024	55.54	55.54	55.15	55.16	54.65	287,800
Feb 02, 2024	55.97	56.19	55.57	55.89	55.38	45,400
Feb 01, 2024	55.80	56.24	55.46	56.16	55.64	96,300
Jan 31, 2024	56.38	56.61	55.79	55.79	55.28	150,900
Jan 30, 2024	56.08	56.51	55.96	56.39	55.87	148,300
Jan 29, 2024	55.91	56.23	55.80	56.16	55.64	71,800
Jan 26, 2024	55.97	56.19	55.88	55.98	55.47	47,600
Jan 25, 2024	55.55	55.94	55.44	55.94	55.43	76,400
Jan 24, 2024	55.61	55.74	55.12	55.14	54.63	227,200
Jan 23, 2024	55.34	55.55	55.25	55.49	54.98	85,400
Jan 22, 2024	55.25	55.54	55.15	55.27	54.76	97,000
Jan 19, 2024	55.01	55.38	54.71	55.23	54.72	69,800
Jan 18, 2024	55.13	55.13	54.60	54.94	54.44	153,700
Jan 17, 2024	55.21	55.64	54.95	55.09	54.58	85,300
Jan 16, 2024	55.86	55.92	55.44	55.57	55.06	177,500
Jan 12, 2024	56.33	56.53	55.99	56.11	55.59	143,100
Jan 11, 2024	56.43	56.47	55.81	56.06	55.55	162,900
Jan 11, 2024	0.047 Dividend
Jan 10, 2024	56.72	56.76	56.42	56.53	55.96	179,300
Jan 09, 2024	56.82	56.92	56.70	56.75	56.18	113,000
Jan 08, 2024	56.55	57.03	56.42	56.99	56.42	98,700
Jan 05, 2024	56.34	56.98	56.34	56.72	56.15	87,300
Jan 04, 2024	56.56	56.86	56.42	56.43	55.87	108,100
Jan 03, 2024	56.71	56.84	56.40	56.43	55.87	233,100
Jan 02, 2024	56.53	56.88	56.53	56.81	56.24	243,200
Dec 29, 2023	56.61	56.64	56.55	56.57	56.00	219,800
Dec 28, 2023	56.53	56.65	56.48	56.61	56.04	413,200
Dec 27, 2023	56.54	56.66	56.52	56.57	56.00	135,200
Dec 26, 2023	56.49	56.62	56.49	56.58	56.01	170,500
Dec 22, 2023	56.43	56.55	56.43	56.45	55.88	204,600
Dec 21, 2023	56.35	56.49	56.29	56.45	55.88	154,600
Dec 20, 2023	56.44	56.55	56.27	56.27	55.71	170,400
Dec 19, 2023	56.43	56.54	56.43	56.52	55.95	126,200
Dec 18, 2023	56.47	56.51	56.42	56.42	55.86	186,700
Dec 18, 2023	0.437 Dividend
Dec 15, 2023	56.92	57.00	56.80	56.80	55.80	128,000
Dec 14, 2023	56.92	57.12	56.92	56.96	55.96	113,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.13%)

CRUDE OIL79.62+0.62(+0.78%)

Bitcoin CAD79,351.25+1,215.02(+1.55%)

VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.13%)

CRUDE OIL
79.62
+0.62(+0.78%)

Bitcoin CAD
79,351.25
+1,215.02(+1.55%)