Mail

CFA - VictoryShares US 500 Volatility Wtd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	68.33	68.38	68.03	68.12	68.12	10,800
Jun 02, 2023	67.62	68.46	67.60	68.43	68.43	7,400
Jun 01, 2023	66.70	67.01	66.37	66.96	66.96	4,900
May 31, 2023	66.86	66.86	66.23	66.49	66.49	23,700
May 30, 2023	67.08	67.30	66.87	67.03	67.03	11,300
May 26, 2023	66.88	67.27	66.88	67.20	67.20	7,600
May 25, 2023	66.69	66.93	66.32	66.75	66.75	13,100
May 24, 2023	67.23	67.23	66.72	66.76	66.76	25,800
May 23, 2023	68.06	68.06	67.38	67.46	67.46	10,700
May 22, 2023	68.45	68.45	67.95	68.14	68.14	18,100
May 19, 2023	68.43	68.46	67.98	68.15	68.15	7,100
May 18, 2023	67.64	68.36	67.54	68.28	68.28	7,400
May 17, 2023	67.36	67.89	67.11	67.78	67.78	117,400
May 16, 2023	67.67	67.67	67.07	67.11	67.11	65,000
May 15, 2023	67.86	68.04	67.54	67.98	67.98	7,200
May 12, 2023	67.74	67.98	67.27	67.64	67.64	21,800
May 11, 2023	67.40	67.63	67.29	67.63	67.63	171,400
May 10, 2023	68.33	68.33	67.33	67.90	67.90	16,200
May 10, 2023	0.033 Dividend
May 09, 2023	67.83	68.10	67.82	67.99	67.96	14,800
May 08, 2023	68.46	68.46	68.01	68.11	68.08	37,100
May 05, 2023	67.68	68.38	67.68	68.17	68.14	27,600
May 04, 2023	67.56	67.56	66.97	67.14	67.11	19,100
May 03, 2023	68.30	68.60	67.68	67.78	67.75	52,200
May 02, 2023	68.80	68.80	67.65	68.22	68.19	26,000
May 01, 2023	68.93	69.41	68.93	69.14	69.11	4,700
Apr 28, 2023	68.82	69.01	68.65	68.97	68.93	15,900
Apr 27, 2023	67.46	68.36	67.45	68.35	68.32	21,100
Apr 26, 2023	67.82	67.82	67.27	67.36	67.33	53,000
Apr 25, 2023	68.71	68.71	68.04	68.04	68.00	25,600
Apr 24, 2023	69.02	69.08	68.85	69.01	68.98	26,600
Apr 21, 2023	69.10	69.10	68.74	68.96	68.93	3,600
Apr 20, 2023	68.88	69.13	68.81	68.97	68.94	74,700
Apr 19, 2023	68.92	69.27	68.92	69.14	69.11	12,600
Apr 18, 2023	69.50	69.50	69.01	69.24	69.21	40,200
Apr 17, 2023	68.70	69.11	68.65	69.11	69.08	11,400
Apr 14, 2023	69.12	69.30	68.52	68.78	68.75	50,100
Apr 13, 2023	68.51	69.10	68.38	69.00	68.97	24,900
Apr 12, 2023	69.01	69.06	68.48	68.60	68.57	10,600
Apr 11, 2023	68.43	68.95	68.43	68.75	68.72	15,300
Apr 11, 2023	0.086 Dividend
Apr 10, 2023	67.70	68.38	67.70	68.38	68.26	17,200
Apr 06, 2023	67.84	68.19	67.84	68.01	67.90	17,800
Apr 05, 2023	68.12	68.12	67.79	68.09	67.97	17,600
Apr 04, 2023	68.90	68.90	67.92	68.08	67.96	22,100
Apr 03, 2023	68.93	68.93	68.67	68.88	68.76	6,300
Mar 31, 2023	68.22	68.75	68.22	68.75	68.63	63,600
Mar 30, 2023	67.89	67.98	67.56	67.82	67.70	39,300
Mar 29, 2023	67.24	67.51	67.13	67.49	67.37	9,200
Mar 28, 2023	66.37	66.79	66.37	66.63	66.51	12,000
Mar 27, 2023	66.54	66.68	66.31	66.52	66.40	7,300
Mar 24, 2023	65.23	65.99	64.88	65.94	65.82	10,000
Mar 23, 2023	65.99	66.48	65.22	65.56	65.45	35,600
Mar 22, 2023	66.88	67.07	65.84	65.84	65.73	8,800
Mar 21, 2023	66.89	67.11	66.64	67.02	66.90	7,000
Mar 20, 2023	65.48	66.30	65.48	66.25	66.13	10,800
Mar 17, 2023	65.92	65.94	65.12	65.29	65.18	5,500
Mar 16, 2023	65.14	66.40	65.07	66.38	66.26	11,100
Mar 15, 2023	65.50	65.50	64.74	65.40	65.29	9,200
Mar 14, 2023	66.81	66.85	65.86	66.31	66.19	11,700
Mar 13, 2023	65.10	66.27	65.01	65.64	65.53	13,300
Mar 10, 2023	67.20	67.29	65.85	66.05	65.93	167,000
Mar 10, 2023	0.134 Dividend
Mar 09, 2023	69.00	69.13	67.51	67.57	67.32	16,200
Mar 08, 2023	68.76	69.08	68.64	68.87	68.61	8,000
Mar 07, 2023	69.93	69.97	68.77	68.89	68.64	45,900
Mar 06, 2023	70.33	70.43	69.88	69.95	69.69	12,200
Mar 03, 2023	69.66	70.23	69.37	70.15	69.89	14,200
Mar 02, 2023	68.54	69.43	68.54	69.32	69.06	5,800
Mar 01, 2023	68.85	69.07	68.59	68.83	68.58	21,000
Feb 28, 2023	69.19	69.46	69.02	69.06	68.80	41,100
Feb 27, 2023	69.66	69.90	69.17	69.23	68.97	6,400
Feb 24, 2023	68.91	69.32	68.75	69.22	68.96	9,400
Feb 23, 2023	69.89	69.96	69.10	69.72	69.46	30,600
Feb 22, 2023	69.73	69.99	69.32	69.47	69.21	51,000
Feb 21, 2023	70.42	70.47	69.58	69.76	69.50	16,300
Feb 17, 2023	70.90	71.02	70.66	70.99	70.73	19,300
Feb 16, 2023	71.06	71.57	70.97	71.13	70.87	8,600
Feb 15, 2023	70.96	71.67	70.92	71.67	71.40	11,500
Feb 14, 2023	71.26	71.84	70.92	71.32	71.05	18,300
Feb 13, 2023	70.81	71.51	70.81	71.47	71.20	95,100
Feb 10, 2023	70.35	70.82	70.35	70.81	70.55	8,700
Feb 10, 2023	0.048 Dividend
Feb 09, 2023	71.56	71.57	70.50	70.54	70.23	14,400
Feb 08, 2023	71.62	71.63	71.10	71.19	70.87	14,300
Feb 07, 2023	70.93	71.87	70.66	71.75	71.44	31,400
Feb 06, 2023	71.24	71.32	71.07	71.20	70.89	27,200
Feb 03, 2023	71.73	72.02	71.44	71.63	71.31	20,400
Feb 02, 2023	72.28	72.46	71.83	72.14	71.82	43,900
Feb 01, 2023	71.00	72.29	70.68	71.99	71.67	55,700
Jan 31, 2023	70.50	71.34	70.25	71.34	71.03	12,600
Jan 30, 2023	70.79	70.79	70.27	70.27	69.96	7,600
Jan 27, 2023	70.72	71.07	70.58	70.98	70.67	15,000
Jan 26, 2023	70.76	70.86	70.35	70.86	70.55	11,800
Jan 25, 2023	69.67	70.39	69.55	70.39	70.08	10,200
Jan 24, 2023	70.02	70.42	70.02	70.12	69.81	7,100
Jan 23, 2023	69.56	70.45	69.56	70.28	69.97	32,100
Jan 20, 2023	68.74	69.63	68.49	69.63	69.32	5,900
Jan 19, 2023	68.56	68.97	68.56	68.71	68.41	49,400
Jan 18, 2023	70.55	70.55	69.22	69.26	68.96	23,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...