Singapore markets close in 1 hour 33 minutes

VictoryShares US 500 Volatility Wtd ETF (CFA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
79.22+0.12 (+0.16%)
At close: 12:50PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202479.3479.3479.0979.2279.225,800
02 Jul 202478.7079.1478.7079.1079.1011,500
01 Jul 202479.5579.6678.7578.8178.814,800
28 Jun 202479.4779.7779.1479.3579.358,600
27 Jun 202479.2679.4179.1479.3479.3425,900
26 Jun 202479.2779.3379.1679.3179.316,300
25 Jun 202480.0280.0479.5379.6379.635,200
24 Jun 202479.8080.4279.8080.1580.157,700
21 Jun 202479.6579.7879.5679.7879.784,500
20 Jun 202479.5179.7579.4379.6779.674,800
18 Jun 202479.5079.6079.4279.6079.607,300
17 Jun 202478.6379.3678.6079.2979.295,200
14 Jun 202478.7578.7578.2878.6378.635,100
13 Jun 202479.2079.2078.7279.2079.205,700
12 Jun 202479.6979.7879.2779.4479.445,100
12 Jun 20240.137 Dividend
11 Jun 202478.9979.1578.6879.0778.9311,200
10 Jun 202479.0979.4079.0479.3679.222,400
07 Jun 202479.0279.4279.0279.1979.062,600
06 Jun 202479.5079.5779.3479.3579.212,900
05 Jun 202479.3879.6379.0179.6379.497,000
04 Jun 202479.2579.3378.8679.1779.035,800
03 Jun 202479.7579.7578.7479.3179.172,900
31 May 202478.9879.7878.8179.7879.644,000
30 May 202478.5578.9378.5578.8978.754,900
29 May 202478.7078.8278.5778.5778.432,500
28 May 202480.2080.2079.3879.5679.4218,500
24 May 202479.8380.1579.8380.0579.913,900
23 May 202480.7780.7779.5379.6779.537,100
22 May 202480.6780.8280.3880.5380.398,500
21 May 202480.8880.8880.6280.8780.734,000
20 May 202481.0481.0680.8180.8680.726,200
17 May 202480.8980.9280.7380.9180.7712,400
16 May 202481.0381.0480.8380.8380.697,500
15 May 202480.7080.9280.6980.9280.779,700
14 May 202480.1080.2479.8980.2480.103,800
13 May 202480.2680.4779.9479.9979.854,500
10 May 202480.2380.2680.0880.1480.004,500
09 May 202479.2679.9779.2679.9779.836,300
09 May 20240.032 Dividend
08 May 202479.0779.3879.0779.3879.218,900
07 May 202479.3479.4879.3479.4279.253,600
06 May 202478.9079.1078.8579.1078.935,400
03 May 202478.5978.5978.1978.4278.255,000
02 May 202478.0078.0477.6577.9577.785,100
01 May 202477.3478.1377.2677.4577.288,600
30 Apr 202478.3878.3877.6377.6377.462,100
29 Apr 202478.3978.7478.3978.7478.578,500
26 Apr 202478.1778.4678.1778.2978.124,300
25 Apr 202477.9478.3177.6578.2978.125,200
24 Apr 202478.2378.4778.1278.4678.304,400
23 Apr 202477.7678.4977.7678.4678.2913,700
22 Apr 202477.3478.0177.0777.6377.469,000
19 Apr 202476.9477.2176.8877.0676.895,500
18 Apr 202477.0677.3176.6976.7876.626,600
17 Apr 202477.2977.2976.7076.8676.7018,500
16 Apr 202477.3777.3776.8877.0176.854,900
15 Apr 202478.7378.8377.2377.3677.209,700
12 Apr 202478.6778.6977.8377.9977.8211,700
11 Apr 202479.4979.4978.7679.1478.988,400
11 Apr 20240.082 Dividend
10 Apr 202479.2879.6079.1379.4379.185,100
09 Apr 202480.5580.5579.8680.3880.135,500
08 Apr 202480.2680.4780.2680.3380.084,000
05 Apr 202479.6480.2679.6480.2479.987,500
04 Apr 202480.9781.1379.5679.7879.534,200
03 Apr 202480.3180.6680.3180.5880.325,600
02 Apr 202480.5380.5580.2480.5180.265,200
01 Apr 202481.4981.4980.9781.0880.823,500
28 Mar 202481.5081.5781.3681.3681.105,500
27 Mar 202480.6981.2480.6981.2480.989,300
26 Mar 202480.5280.5480.1780.1779.929,800
25 Mar 202480.3180.5780.1480.1479.898,000
22 Mar 202480.8880.8880.3780.3780.1222,500
21 Mar 202480.6481.0280.6480.8880.6212,100
20 Mar 202479.7880.3879.7880.3680.1141,600
19 Mar 202479.2079.7679.2079.7679.5110,500
18 Mar 202479.2279.5279.1379.2378.987,500
15 Mar 202479.1279.3278.9779.0878.835,800
14 Mar 202479.8779.8778.7779.1978.9410,800
13 Mar 202479.7979.9979.6579.7579.5011,400
12 Mar 202479.5179.7679.4279.7679.518,500
11 Mar 202479.1579.3978.9279.3779.1210,900
11 Mar 20240.149 Dividend
08 Mar 202479.8679.8679.4579.4679.058,500
07 Mar 202479.5579.7379.5279.6579.2522,200
06 Mar 202479.0879.3178.9979.1278.725,800
05 Mar 202478.7279.0278.3678.6178.217,400
04 Mar 202478.6879.1378.6879.0378.6324,100
01 Mar 202478.4578.7278.2778.7278.3319,200
29 Feb 202478.3978.4578.1378.4578.0530,300
28 Feb 202477.7978.1677.7978.0477.644,900
27 Feb 202477.7577.9877.7577.9777.5718,600
26 Feb 202478.0278.0877.6777.7877.396,900
23 Feb 202477.7278.0977.7278.0577.6625,200
22 Feb 202477.1377.7677.1377.6577.2610,400
21 Feb 202476.4076.9076.3776.9076.519,200
20 Feb 202476.4076.7176.4076.5576.169,800
16 Feb 202476.8477.2476.7176.7876.3910,200
15 Feb 202476.5377.0476.5177.0476.655,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...