VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 61.00 | 61.00 | 60.59 | 60.93 | 60.93 | 100,107 |
| May 02, 2024 | 60.42 | 60.69 | 60.35 | 60.56 | 60.56 | 5,100 |
| May 01, 2024 | 60.22 | 60.69 | 60.03 | 60.31 | 60.31 | 4,600 |
| Apr 30, 2024 | 60.71 | 60.71 | 60.37 | 60.37 | 60.37 | 9,700 |
| Apr 29, 2024 | 60.65 | 61.01 | 60.65 | 60.96 | 60.96 | 6,400 |
| Apr 26, 2024 | 60.74 | 60.89 | 60.57 | 60.61 | 60.61 | 14,400 |
| Apr 25, 2024 | 60.93 | 60.99 | 60.51 | 60.91 | 60.91 | 13,800 |
| Apr 24, 2024 | 60.57 | 61.25 | 60.57 | 61.25 | 61.25 | 5,900 |
| Apr 23, 2024 | 60.73 | 60.99 | 60.55 | 60.87 | 60.87 | 7,500 |
| Apr 22, 2024 | 60.32 | 60.88 | 60.08 | 60.59 | 60.59 | 16,600 |
| Apr 19, 2024 | 59.37 | 60.10 | 59.37 | 60.10 | 60.10 | 18,700 |
| Apr 18, 2024 | 59.23 | 59.37 | 59.06 | 59.29 | 59.29 | 9,500 |
| Apr 17, 2024 | 58.96 | 59.22 | 58.85 | 59.10 | 59.10 | 6,100 |
| Apr 16, 2024 | 59.20 | 59.20 | 58.64 | 58.73 | 58.73 | 12,600 |
| Apr 15, 2024 | 60.00 | 60.22 | 59.15 | 59.26 | 59.26 | 16,800 |
| Apr 12, 2024 | 60.25 | 60.30 | 59.42 | 59.57 | 59.57 | 19,300 |
| Apr 11, 2024 | 60.61 | 60.61 | 60.04 | 60.27 | 60.27 | 18,600 |
| Apr 11, 2024 | 0.17 Dividend | |||||
| Apr 10, 2024 | 60.78 | 60.97 | 60.39 | 60.71 | 60.54 | 24,600 |
| Apr 09, 2024 | 61.64 | 61.74 | 61.40 | 61.74 | 61.57 | 7,000 |
| Apr 08, 2024 | 61.49 | 61.67 | 61.42 | 61.50 | 61.33 | 18,600 |
| Apr 05, 2024 | 61.26 | 61.47 | 60.88 | 61.30 | 61.13 | 13,300 |
| Apr 04, 2024 | 62.03 | 62.04 | 61.14 | 61.27 | 61.10 | 22,700 |
| Apr 03, 2024 | 61.70 | 61.77 | 61.55 | 61.61 | 61.44 | 18,200 |
| Apr 02, 2024 | 61.65 | 61.92 | 61.63 | 61.79 | 61.62 | 20,100 |
| Apr 01, 2024 | 62.31 | 62.31 | 61.76 | 61.88 | 61.71 | 6,000 |
| Mar 28, 2024 | 61.82 | 62.22 | 61.82 | 62.16 | 61.99 | 6,900 |
| Mar 27, 2024 | 60.83 | 61.76 | 60.83 | 61.76 | 61.59 | 10,200 |
| Mar 26, 2024 | 60.97 | 61.15 | 60.62 | 60.62 | 60.45 | 8,700 |
| Mar 25, 2024 | 60.88 | 61.15 | 60.87 | 60.90 | 60.73 | 15,800 |
| Mar 22, 2024 | 61.27 | 61.31 | 60.79 | 60.79 | 60.62 | 14,500 |
| Mar 21, 2024 | 61.01 | 61.21 | 60.98 | 61.03 | 60.86 | 19,700 |
| Mar 20, 2024 | 60.29 | 60.84 | 60.29 | 60.79 | 60.62 | 10,100 |
| Mar 19, 2024 | 60.03 | 60.40 | 60.00 | 60.39 | 60.22 | 13,800 |
| Mar 18, 2024 | 59.90 | 60.24 | 59.90 | 60.04 | 59.87 | 10,200 |
| Mar 15, 2024 | 59.80 | 60.12 | 59.80 | 59.90 | 59.73 | 17,200 |
| Mar 14, 2024 | 60.28 | 60.39 | 59.52 | 59.79 | 59.63 | 10,800 |
| Mar 13, 2024 | 60.38 | 60.70 | 60.27 | 60.37 | 60.20 | 15,300 |
| Mar 12, 2024 | 60.32 | 60.40 | 59.95 | 60.17 | 60.00 | 13,400 |
| Mar 11, 2024 | 59.79 | 60.30 | 59.79 | 60.30 | 60.13 | 9,200 |
| Mar 11, 2024 | 0.268 Dividend | |||||
| Mar 08, 2024 | 60.09 | 60.31 | 60.09 | 60.17 | 59.73 | 12,200 |
| Mar 07, 2024 | 60.06 | 60.23 | 59.96 | 60.02 | 59.59 | 13,900 |
| Mar 06, 2024 | 59.76 | 59.89 | 59.63 | 59.83 | 59.40 | 9,900 |
| Mar 05, 2024 | 59.41 | 60.03 | 59.34 | 59.54 | 59.11 | 13,700 |
| Mar 04, 2024 | 58.86 | 59.48 | 58.86 | 59.37 | 58.94 | 11,500 |
| Mar 01, 2024 | 58.88 | 58.91 | 58.65 | 58.90 | 58.47 | 42,800 |
| Feb 29, 2024 | 59.00 | 59.19 | 58.77 | 58.82 | 58.39 | 6,000 |
| Feb 28, 2024 | 58.71 | 58.91 | 58.62 | 58.69 | 58.26 | 71,700 |
| Feb 27, 2024 | 58.61 | 58.88 | 58.61 | 58.88 | 58.45 | 12,200 |
| Feb 26, 2024 | 59.00 | 59.00 | 58.49 | 58.54 | 58.12 | 10,100 |
| Feb 23, 2024 | 58.86 | 59.26 | 58.85 | 59.13 | 58.70 | 13,500 |
| Feb 22, 2024 | 58.85 | 58.96 | 58.60 | 58.92 | 58.49 | 26,700 |
| Feb 21, 2024 | 58.46 | 58.90 | 58.42 | 58.90 | 58.47 | 33,200 |
| Feb 20, 2024 | 58.21 | 58.76 | 58.21 | 58.41 | 57.98 | 12,100 |
| Feb 16, 2024 | 58.20 | 58.62 | 58.20 | 58.41 | 57.99 | 4,700 |
| Feb 15, 2024 | 57.74 | 58.47 | 57.74 | 58.43 | 58.01 | 10,200 |
| Feb 14, 2024 | 57.42 | 57.52 | 57.29 | 57.44 | 57.02 | 16,400 |
| Feb 13, 2024 | 57.74 | 57.88 | 56.83 | 57.29 | 56.88 | 10,200 |
| Feb 12, 2024 | 57.62 | 58.35 | 57.62 | 58.20 | 57.78 | 17,700 |
| Feb 09, 2024 | 57.60 | 57.65 | 57.32 | 57.52 | 57.10 | 23,900 |
| Feb 09, 2024 | 0.109 Dividend | |||||
| Feb 08, 2024 | 57.72 | 57.75 | 57.43 | 57.74 | 57.21 | 17,600 |
| Feb 07, 2024 | 57.96 | 57.96 | 57.64 | 57.80 | 57.27 | 11,400 |
| Feb 06, 2024 | 57.67 | 57.92 | 57.58 | 57.78 | 57.25 | 13,600 |
| Feb 05, 2024 | 57.91 | 57.91 | 57.52 | 57.58 | 57.06 | 58,400 |
| Feb 02, 2024 | 58.24 | 58.51 | 57.95 | 58.27 | 57.74 | 16,700 |
| Feb 01, 2024 | 58.18 | 58.63 | 57.88 | 58.63 | 58.10 | 7,100 |
| Jan 31, 2024 | 58.71 | 59.02 | 58.18 | 58.18 | 57.65 | 13,000 |
| Jan 30, 2024 | 58.56 | 58.89 | 58.42 | 58.81 | 58.27 | 48,900 |
| Jan 29, 2024 | 58.37 | 58.65 | 58.20 | 58.56 | 58.03 | 10,700 |
| Jan 26, 2024 | 58.37 | 58.55 | 58.29 | 58.41 | 57.88 | 21,100 |
| Jan 25, 2024 | 57.95 | 58.33 | 57.83 | 58.33 | 57.80 | 7,800 |
| Jan 24, 2024 | 58.02 | 58.09 | 57.49 | 57.51 | 56.99 | 9,900 |
| Jan 23, 2024 | 57.70 | 57.92 | 57.62 | 57.86 | 57.33 | 12,600 |
| Jan 22, 2024 | 57.63 | 57.92 | 57.54 | 57.70 | 57.17 | 15,900 |
| Jan 19, 2024 | 57.36 | 57.70 | 57.22 | 57.60 | 57.08 | 21,500 |
| Jan 18, 2024 | 57.60 | 57.60 | 56.95 | 57.28 | 56.76 | 8,700 |
| Jan 17, 2024 | 57.52 | 58.06 | 57.36 | 57.56 | 57.03 | 32,000 |
| Jan 16, 2024 | 58.29 | 58.29 | 57.86 | 57.98 | 57.45 | 14,900 |
| Jan 12, 2024 | 58.75 | 58.91 | 58.42 | 58.60 | 58.07 | 8,500 |
| Jan 11, 2024 | 58.91 | 58.91 | 58.24 | 58.53 | 57.99 | 14,900 |
| Jan 11, 2024 | 0.036 Dividend | |||||
| Jan 10, 2024 | 59.21 | 59.21 | 58.86 | 59.03 | 58.46 | 19,000 |
| Jan 09, 2024 | 59.25 | 59.38 | 59.15 | 59.22 | 58.64 | 8,100 |
| Jan 08, 2024 | 59.01 | 59.47 | 58.83 | 59.47 | 58.89 | 9,800 |
| Jan 05, 2024 | 58.87 | 59.39 | 58.87 | 59.14 | 58.57 | 22,000 |
| Jan 04, 2024 | 59.12 | 59.27 | 58.82 | 58.82 | 58.25 | 14,200 |
| Jan 03, 2024 | 59.10 | 59.22 | 58.76 | 58.94 | 58.37 | 22,200 |
| Jan 02, 2024 | 58.39 | 59.40 | 58.39 | 59.20 | 58.63 | 9,700 |
| Dec 29, 2023 | 58.53 | 58.56 | 58.25 | 58.46 | 57.89 | 10,300 |
| Dec 28, 2023 | 58.40 | 58.66 | 58.40 | 58.65 | 58.08 | 60,000 |
| Dec 27, 2023 | 58.42 | 58.58 | 58.34 | 58.45 | 57.88 | 14,600 |
| Dec 26, 2023 | 58.31 | 58.63 | 58.31 | 58.46 | 57.89 | 17,600 |
| Dec 22, 2023 | 58.14 | 58.41 | 58.00 | 58.13 | 57.56 | 14,100 |
| Dec 21, 2023 | 57.85 | 57.96 | 57.39 | 57.84 | 57.28 | 37,900 |
| Dec 20, 2023 | 58.26 | 58.49 | 57.47 | 57.47 | 56.91 | 30,500 |
| Dec 19, 2023 | 58.11 | 58.42 | 58.11 | 58.42 | 57.85 | 14,800 |
| Dec 18, 2023 | 58.40 | 58.40 | 58.04 | 58.04 | 57.48 | 15,800 |
| Dec 18, 2023 | 0.463 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.