Canada markets closed

VictoryShares US 500 Volatility Wtd ETF (CFA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
78.29+0.00 (+0.00%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202478.1778.4678.1778.2978.294,438
Apr 25, 202477.9478.3177.6578.2978.295,200
Apr 24, 202478.2378.4778.1278.4678.464,400
Apr 23, 202477.7678.4977.7678.4678.4613,700
Apr 22, 202477.3478.0177.0777.6377.639,000
Apr 19, 202476.9477.2176.8877.0677.065,500
Apr 18, 202477.0677.3176.6976.7876.786,600
Apr 17, 202477.2977.2976.7076.8676.8618,500
Apr 16, 202477.3777.3776.8877.0177.014,900
Apr 15, 202478.7378.8377.2377.3677.369,700
Apr 12, 202478.6778.6977.8377.9977.9911,700
Apr 11, 202479.4979.4978.7679.1479.148,400
Apr 11, 20240.082 Dividend
Apr 10, 202479.2879.6079.1379.4379.355,100
Apr 09, 202480.5580.5579.8680.3880.305,500
Apr 08, 202480.2680.4780.2680.3380.254,000
Apr 05, 202479.6480.2679.6480.2480.167,500
Apr 04, 202480.9781.1379.5679.7879.704,200
Apr 03, 202480.3180.6680.3180.5880.505,600
Apr 02, 202480.5380.5580.2480.5180.435,200
Apr 01, 202481.4981.4980.9781.0881.003,500
Mar 28, 202481.5081.5781.3681.3681.285,500
Mar 27, 202480.6981.2480.6981.2481.169,300
Mar 26, 202480.5280.5480.1780.1780.099,800
Mar 25, 202480.3180.5780.1480.1480.068,000
Mar 22, 202480.8880.8880.3780.3780.2922,500
Mar 21, 202480.6481.0280.6480.8880.8012,100
Mar 20, 202479.7880.3879.7880.3680.2841,600
Mar 19, 202479.2079.7679.2079.7679.6810,500
Mar 18, 202479.2279.5279.1379.2379.157,500
Mar 15, 202479.1279.3278.9779.0879.005,800
Mar 14, 202479.8779.8778.7779.1979.1110,800
Mar 13, 202479.7979.9979.6579.7579.6711,400
Mar 12, 202479.5179.7679.4279.7679.688,500
Mar 11, 202479.1579.3978.9279.3779.2910,900
Mar 11, 20240.149 Dividend
Mar 08, 202479.8679.8679.4579.4679.228,500
Mar 07, 202479.5579.7379.5279.6579.4222,200
Mar 06, 202479.0879.3178.9979.1278.895,800
Mar 05, 202478.7279.0278.3678.6178.387,400
Mar 04, 202478.6879.1378.6879.0378.8024,100
Mar 01, 202478.4578.7278.2778.7278.5019,200
Feb 29, 202478.3978.4578.1378.4578.2230,300
Feb 28, 202477.7978.1677.7978.0477.814,900
Feb 27, 202477.7577.9877.7577.9777.7418,600
Feb 26, 202478.0278.0877.6777.7877.566,900
Feb 23, 202477.7278.0977.7278.0577.8225,200
Feb 22, 202477.1377.7677.1377.6577.4210,400
Feb 21, 202476.4076.9076.3776.9076.689,200
Feb 20, 202476.4076.7176.4076.5576.339,800
Feb 16, 202476.8477.2476.7176.7876.5510,200
Feb 15, 202476.5377.0476.5177.0476.825,100
Feb 14, 202475.9576.2475.8176.1875.964,700
Feb 13, 202475.6675.7875.0975.5175.298,600
Feb 12, 202476.1476.7276.1476.5676.3428,700
Feb 09, 202476.0076.2575.8676.2576.038,700
Feb 09, 20240.044 Dividend
Feb 08, 202475.8776.0975.7976.0975.834,700
Feb 07, 202475.9576.0975.7875.9875.7288,800
Feb 06, 202475.2675.6075.2675.5975.3310,700
Feb 05, 202475.3375.4675.0575.2574.999,000
Feb 02, 202475.5876.1375.3975.8675.608,500
Feb 01, 202474.9975.9574.7975.9575.6910,200
Jan 31, 202475.7775.7774.8574.8574.599,600
Jan 30, 202475.4275.9575.4275.9275.666,800
Jan 29, 202475.0675.6975.0675.6975.4310,200
Jan 26, 202475.3175.3675.0675.0674.807,000
Jan 25, 202474.9675.2374.6975.2374.976,600
Jan 24, 202475.2475.2474.4674.4674.2012,700
Jan 23, 202474.9074.9674.6774.8774.6110,600
Jan 22, 202474.9274.9674.6974.6974.4314,300
Jan 19, 202474.1674.5473.7874.4374.1791,100
Jan 18, 202473.5773.9373.3073.9073.64128,900
Jan 17, 202473.5173.7473.3173.4373.17175,400
Jan 16, 202473.9874.0173.7173.8873.6214,200
Jan 12, 202474.5174.7974.1674.3674.1014,700
Jan 11, 202474.3174.3673.8174.2874.0218,300
Jan 11, 20240.027 Dividend
Jan 10, 202474.3174.5974.1874.4174.127,300
Jan 09, 202474.2074.4274.1174.3574.066,300
Jan 08, 202473.7974.7073.7574.6374.34133,000
Jan 05, 202473.7674.1973.7573.8573.5714,500
Jan 04, 202473.9074.2473.8373.8373.5413,900
Jan 03, 202474.4574.4573.8173.8573.5610,200
Jan 02, 202474.4074.8774.4074.6874.397,000
Dec 29, 202374.8274.9974.5574.6374.346,800
Dec 28, 202374.8775.1274.8775.0374.7440,000
Dec 27, 202374.8174.9274.7074.8474.5517,800
Dec 26, 202374.3774.8274.3774.7374.447,000
Dec 22, 202374.5274.5674.1174.3874.094,800
Dec 21, 202373.9274.2173.5474.0473.7617,200
Dec 20, 202374.2374.5673.2973.3273.0419,400
Dec 19, 202374.2474.4874.0174.4574.1711,800
Dec 18, 202373.9474.0973.9074.0573.7712,400
Dec 18, 20230.236 Dividend
Dec 15, 202374.3674.3673.9173.9373.415,200
Dec 14, 202374.5674.8074.3574.4873.9510,500
Dec 13, 202372.6874.0372.6873.9773.4512,000
Dec 12, 202372.3372.8472.3372.7072.1914,400
Dec 11, 202371.8472.5271.8472.4971.985,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...