Mail

CDL - VictoryShares US Large Cap High Div Volatility Wtd ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	54.64	54.66	54.38	54.62	54.62	12,600
May 25, 2023	54.70	54.70	54.22	54.50	54.50	53,900
May 24, 2023	55.30	55.30	54.87	54.93	54.93	17,100
May 23, 2023	55.60	55.96	55.40	55.44	55.44	22,400
May 22, 2023	55.51	55.72	55.29	55.56	55.56	22,500
May 19, 2023	55.72	55.92	55.31	55.47	55.47	11,500
May 18, 2023	55.17	55.57	55.07	55.57	55.57	38,000
May 17, 2023	55.08	55.41	54.80	55.36	55.36	88,800
May 16, 2023	55.58	55.58	54.72	54.76	54.76	226,800
May 15, 2023	55.63	55.73	55.34	55.62	55.62	13,900
May 12, 2023	55.69	55.92	55.31	55.59	55.59	12,300
May 11, 2023	55.76	55.76	55.36	55.55	55.55	15,700
May 10, 2023	56.38	56.53	55.50	55.96	55.96	16,400
May 10, 2023	0.078 Dividend
May 09, 2023	56.16	56.29	56.00	56.14	56.06	14,900
May 08, 2023	56.80	56.80	56.29	56.33	56.25	16,800
May 05, 2023	56.32	56.71	56.32	56.58	56.50	58,400
May 04, 2023	55.94	55.94	55.33	55.68	55.60	22,200
May 03, 2023	56.73	57.07	56.17	56.19	56.11	12,100
May 02, 2023	57.58	57.58	56.19	56.63	56.55	28,900
May 01, 2023	57.69	58.05	57.68	57.69	57.61	12,300
Apr 28, 2023	57.21	57.85	57.21	57.78	57.70	16,100
Apr 27, 2023	56.80	57.42	56.66	57.42	57.34	17,100
Apr 26, 2023	57.17	57.29	56.68	56.79	56.71	42,000
Apr 25, 2023	57.82	57.82	57.37	57.41	57.33	34,000
Apr 24, 2023	57.92	58.06	57.77	58.06	57.98	13,800
Apr 21, 2023	58.04	58.04	57.61	57.89	57.81	18,700
Apr 20, 2023	58.06	58.10	57.76	57.91	57.83	24,300
Apr 19, 2023	58.21	58.45	58.07	58.38	58.30	31,200
Apr 18, 2023	58.41	58.43	58.07	58.29	58.21	11,500
Apr 17, 2023	57.97	58.38	57.94	58.36	58.28	16,900
Apr 14, 2023	58.30	58.31	57.71	57.96	57.88	14,700
Apr 13, 2023	57.99	58.29	57.72	58.21	58.13	24,500
Apr 12, 2023	58.43	58.46	57.92	58.03	57.95	35,100
Apr 11, 2023	58.09	58.42	57.99	58.18	58.10	39,700
Apr 11, 2023	0.19 Dividend
Apr 10, 2023	57.80	58.10	57.70	58.10	57.83	42,300
Apr 06, 2023	57.78	57.96	57.71	57.84	57.57	23,500
Apr 05, 2023	57.14	57.77	57.14	57.77	57.50	17,800
Apr 04, 2023	57.69	57.69	56.90	57.15	56.88	20,900
Apr 03, 2023	57.60	57.78	57.42	57.55	57.28	20,500
Mar 31, 2023	57.07	57.51	57.04	57.51	57.25	22,700
Mar 30, 2023	57.05	57.19	56.68	56.88	56.61	61,300
Mar 29, 2023	56.41	56.74	56.41	56.72	56.46	21,900
Mar 28, 2023	55.66	56.13	55.63	55.95	55.69	16,100
Mar 27, 2023	55.99	56.14	55.58	55.79	55.53	22,100
Mar 24, 2023	54.19	55.31	54.16	55.31	55.05	23,400
Mar 23, 2023	55.17	55.43	54.30	54.52	54.27	32,000
Mar 22, 2023	56.16	56.21	54.89	54.96	54.70	28,900
Mar 21, 2023	56.49	56.49	55.82	56.16	55.90	91,900
Mar 20, 2023	55.29	55.96	55.29	55.81	55.55	8,600
Mar 17, 2023	55.63	55.63	54.77	54.96	54.70	30,700
Mar 16, 2023	55.07	56.02	54.65	55.97	55.71	23,100
Mar 15, 2023	54.90	55.40	54.79	55.37	55.11	30,700
Mar 14, 2023	56.32	56.33	55.23	55.81	55.55	44,000
Mar 13, 2023	55.09	56.00	54.79	55.16	54.90	80,100
Mar 10, 2023	56.88	56.88	55.80	56.08	55.82	56,400
Mar 10, 2023	0.202 Dividend
Mar 09, 2023	58.41	58.48	57.10	57.16	56.69	39,800
Mar 08, 2023	58.55	58.58	58.18	58.45	57.97	27,600
Mar 07, 2023	59.60	59.60	58.36	58.43	57.95	16,600
Mar 06, 2023	59.87	59.93	59.45	59.57	59.08	19,100
Mar 03, 2023	59.30	59.80	59.13	59.73	59.24	18,200
Mar 02, 2023	58.73	59.11	58.49	59.04	58.56	36,900
Mar 01, 2023	59.07	59.08	58.79	58.91	58.43	18,300
Feb 28, 2023	59.53	59.53	59.08	59.17	58.69	15,600
Feb 27, 2023	59.94	60.12	59.32	59.44	58.95	30,500
Feb 24, 2023	59.30	59.60	59.01	59.48	58.99	23,500
Feb 23, 2023	60.08	60.08	59.32	59.81	59.32	20,500
Feb 22, 2023	59.95	60.11	59.46	59.72	59.23	35,500
Feb 21, 2023	60.57	60.60	59.70	59.88	59.39	106,000
Feb 17, 2023	60.62	61.08	60.62	61.00	60.50	13,300
Feb 16, 2023	60.76	61.31	60.67	60.83	60.33	17,800
Feb 15, 2023	61.09	61.37	60.86	61.37	60.87	42,300
Feb 14, 2023	61.43	61.65	60.87	61.24	60.74	19,000
Feb 13, 2023	60.94	61.60	60.94	61.60	61.10	19,000
Feb 10, 2023	60.17	60.91	60.17	60.91	60.41	21,100
Feb 10, 2023	0.102 Dividend
Feb 09, 2023	61.37	61.44	60.20	60.33	59.74	22,200
Feb 08, 2023	61.42	61.64	61.09	61.17	60.57	18,600
Feb 07, 2023	61.39	61.92	61.00	61.81	61.20	36,700
Feb 06, 2023	61.49	61.57	61.26	61.52	60.91	25,000
Feb 03, 2023	62.14	62.14	61.63	61.80	61.19	63,800
Feb 02, 2023	62.16	62.51	61.67	62.29	61.68	14,700
Feb 01, 2023	61.51	62.16	61.00	61.97	61.36	17,100
Jan 31, 2023	60.90	61.63	60.74	61.62	61.01	60,200
Jan 30, 2023	60.93	61.32	60.90	60.93	60.33	21,400
Jan 27, 2023	61.09	61.41	60.96	61.24	60.64	27,000
Jan 26, 2023	60.99	61.23	60.69	61.21	60.61	50,700
Jan 25, 2023	60.35	60.92	60.17	60.92	60.32	16,400
Jan 24, 2023	60.72	60.88	60.33	60.68	60.09	22,200
Jan 23, 2023	60.40	61.23	60.40	60.87	60.27	21,000
Jan 20, 2023	59.81	60.42	59.43	60.42	59.82	19,600
Jan 19, 2023	59.58	59.79	59.32	59.56	58.97	29,900
Jan 18, 2023	61.31	61.31	59.96	59.97	59.38	22,100
Jan 17, 2023	61.53	61.56	61.15	61.18	60.58	22,400
Jan 13, 2023	61.02	61.49	60.90	61.49	60.88	19,500
Jan 12, 2023	61.60	61.71	61.17	61.43	60.82	37,500
Jan 12, 2023	0.023 Dividend
Jan 11, 2023	61.31	61.45	61.08	61.38	60.75	108,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...