Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)

63.74
-0.23
(-0.36%)
At close: April 15 at 4:00:00 PM EDT
63.74
-0.08
(-0.13%)
After hours: April 15 at 4:05:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202564.0564.4063.7463.7463.7415,000
Apr 14, 202563.7264.2563.6263.9763.9718,200
Apr 11, 202562.1063.9161.5463.0163.0119,300
Apr 10, 2025 0.23 Dividend
Apr 10, 202563.1163.1161.4762.2162.2113,400
Apr 9, 202560.2764.1759.6563.9363.7119,600
Apr 8, 202563.4863.4860.4060.7760.5611,500
Apr 7, 202561.2962.5360.4262.0661.8415,500
Apr 4, 202565.2965.2962.6862.7962.5722,800
Apr 3, 202567.3467.3466.4466.4666.2310,100
Apr 2, 202567.9868.5067.9868.5068.2611,100
Apr 1, 202568.4568.4567.8968.2468.0014,600
Mar 31, 202567.5768.4967.5768.4968.2513,200
Mar 28, 202567.9868.0567.5067.6367.394,600
Mar 27, 202567.8268.2167.7467.8767.638,500
Mar 26, 202567.4968.0067.4967.8767.638,100
Mar 25, 202567.8167.8167.2467.2967.0512,300
Mar 24, 202567.6968.0067.4967.8567.6110,700
Mar 21, 202567.3967.6067.1867.4067.164,000
Mar 20, 202567.5667.8667.5667.7367.497,500
Mar 19, 202567.4167.8767.4167.8267.5810,200
Mar 18, 202567.5367.6067.2567.4667.229,100
Mar 17, 202566.9067.8566.9067.6467.407,200
Mar 14, 202565.9666.8465.9066.8466.606,900
Mar 13, 202566.1566.5365.6065.7865.5510,300
Mar 12, 202566.4766.4765.8366.0165.7811,400
Mar 11, 202567.3967.3966.3666.4966.2610,800
Mar 10, 2025 0.22 Dividend
Mar 10, 202567.2668.3767.0067.4367.2030,500
Mar 7, 202566.7667.9666.7667.8567.3927,400
Mar 6, 202566.6767.1466.6466.9066.456,100
Mar 5, 202567.2467.4966.6967.3466.895,000
Mar 4, 202568.7168.7167.2867.2866.8329,100
Mar 3, 202569.1769.6268.9168.9168.4515,100
Feb 28, 202568.4969.2468.4069.2468.788,400
Feb 27, 202568.3968.6968.2268.2467.7810,100
Feb 26, 202568.6768.7368.2568.4267.9619,700
Feb 25, 202568.7868.8868.6468.8068.343,700
Feb 24, 202568.6969.0568.6968.8668.407,900
Feb 21, 202568.8268.9968.6068.7368.279,900
Feb 20, 202568.5068.9068.4768.7268.263,500
Feb 19, 202568.3268.6968.3268.6968.237,500
Feb 18, 202567.6868.3467.6868.3467.884,100
Feb 14, 202568.1068.1067.7867.7867.333,400
Feb 13, 202567.2167.7967.2167.7767.326,400
Feb 12, 202566.7867.2566.7867.1566.7010,100
Feb 11, 202566.8067.4466.7867.4466.999,600
Feb 10, 202566.9466.9466.5566.9166.4611,700
Feb 7, 2025 0.14 Dividend
Feb 7, 202567.1767.1766.7066.7966.3412,500
Feb 6, 202567.4567.4566.8167.1066.5117,900
Feb 5, 202566.9567.1966.7467.1266.5310,800
Feb 4, 202566.7167.0366.6966.8766.2814,100
Feb 3, 202566.3367.1566.2166.9766.386,000
Jan 31, 202567.4967.5367.0167.1066.5114,000
Jan 30, 202567.2467.6067.2467.4866.893,700
Jan 29, 202567.1767.5467.0467.0466.458,600
Jan 28, 202567.6667.6666.9867.1366.5410,400
Jan 27, 202567.3067.7667.1167.7667.1722,300
Jan 24, 202567.1367.4667.0567.2866.697,800
Jan 23, 202566.9167.1266.8567.0666.489,900
Jan 22, 202567.5767.5766.8266.8466.257,700
Jan 21, 202567.2667.8867.2667.6467.059,400
Jan 17, 202566.9367.2266.9367.0666.4710,500
Jan 16, 202565.9666.7665.7766.7666.1811,200
Jan 15, 202566.1066.2665.8866.0565.477,100
Jan 14, 202565.0065.3864.9065.3464.777,300
Jan 13, 202564.1264.7464.1264.7464.173,700
Jan 10, 202565.0265.0564.1564.2063.649,300
Jan 8, 2025 0.01 Dividend
Jan 8, 202564.8665.2164.7365.2164.645,500
Jan 7, 202565.2665.6665.0765.1064.537,500
Jan 6, 202565.8365.8365.0465.0764.508,500
Jan 3, 202565.5265.7365.4265.6565.0639,700
Jan 2, 202565.7765.7965.1965.3564.774,900
Dec 31, 202465.3665.3665.1165.3364.752,500
Dec 30, 202465.2865.2864.8665.1464.575,900
Dec 27, 202465.9065.9065.4965.5865.001,600
Dec 26, 202465.5865.7965.5865.7965.215,500
Dec 24, 202465.2865.6565.1165.6565.072,800
Dec 23, 202464.9365.2864.6965.2864.704,900
Dec 20, 202464.1265.3664.1265.1464.5625,300
Dec 19, 202464.4764.9764.3464.3463.777,700
Dec 18, 202465.8965.9264.3564.3563.784,500
Dec 17, 202465.9966.1765.8265.9865.4018,800
Dec 16, 202467.0267.0266.2766.3265.7435,800
Dec 13, 202467.1267.1266.6366.9066.318,700
Dec 12, 2024 0.43 Dividend
Dec 12, 202467.2467.2767.0067.0366.4410,700
Dec 11, 202468.0668.0667.4967.4966.478,700
Dec 10, 202468.2768.2767.6567.9566.922,900
Dec 9, 202468.8068.8168.2168.2167.186,700
Dec 6, 202469.3069.3268.5768.6167.575,700
Dec 5, 202469.0569.3569.0569.1268.075,800
Dec 4, 202469.3069.3068.6768.9267.874,700
Dec 3, 202469.9469.9969.4269.4668.4123,100
Dec 2, 202469.8069.9569.7769.8668.802,200
Nov 29, 202470.4670.5770.4670.5769.501,100
Nov 27, 202470.5670.7570.4070.4069.337,300
Nov 26, 202470.1270.3670.0070.3669.293,500
Nov 25, 202470.3570.5870.1470.2269.158,200
Nov 22, 202469.6470.0269.6469.9568.899,400
Nov 21, 202468.8769.5368.6569.4868.4214,600
Nov 20, 202468.4468.6168.3468.6167.572,600
Nov 19, 202468.2668.5968.2168.4467.408,500
Nov 18, 202468.2968.8568.2968.7467.6919,200
Nov 15, 202468.1668.3568.0668.3067.262,700
Nov 14, 202468.4668.4868.1968.2067.177,500
Nov 13, 202468.5068.5868.3168.3967.357,900
Nov 12, 202468.7468.7468.2468.3367.298,100
Nov 11, 202468.6169.0568.6168.7467.699,700
Nov 8, 202468.1568.6468.1568.4767.4310,900
Nov 7, 2024 0.13 Dividend
Nov 7, 202468.3368.3467.9667.9666.937,700
Nov 6, 202468.5069.1868.3368.5767.4147,100
Nov 5, 202466.4967.1766.4967.1766.034,200
Nov 4, 202466.8266.8266.4466.6065.474,400
Nov 1, 202467.4667.4666.6466.6665.5324,700
Oct 31, 202467.2367.6067.2367.3166.1711,000
Oct 30, 202467.0767.4967.0767.2266.086,100
Oct 29, 202467.6267.6267.1967.1966.059,200
Oct 28, 202467.5068.0367.5067.8766.728,000
Oct 25, 202468.4168.4167.4167.4166.276,900
Oct 24, 202468.2868.2868.0068.1266.967,100
Oct 23, 202467.7968.1667.7968.1667.004,200
Oct 22, 202467.8468.0967.7668.0966.945,200
Oct 21, 202468.7268.7268.1868.1867.024,900
Oct 18, 202468.6968.8568.5168.8467.674,600
Oct 17, 202468.9269.2468.7168.8767.707,100
Oct 16, 202468.2968.8368.2968.8367.674,600
Oct 15, 202468.2968.7468.1868.1867.023,400
Oct 14, 202467.8068.2267.7568.2267.0614,200
Oct 11, 202467.3567.8967.3567.8966.735,100
Oct 10, 202467.4767.4767.1067.2466.1011,600
Oct 9, 202466.9767.4366.9667.3766.236,400
Oct 8, 2024 0.16 Dividend
Oct 8, 202466.9967.1366.9467.0165.875,900
Oct 7, 202467.8767.8767.2467.3766.076,200
Oct 4, 202467.5967.9467.4167.9466.634,900
Oct 3, 202467.4867.5267.1367.5266.225,800
Oct 2, 202467.7567.8367.4867.6066.3030,800
Oct 1, 202467.6567.8267.4567.7966.484,500
Sep 30, 202467.5567.8367.3067.8366.525,800
Sep 27, 202467.3967.6667.3967.5766.272,500
Sep 26, 202466.8367.2166.8367.0865.797,600
Sep 25, 202467.4267.5566.8966.8965.6012,700
Sep 24, 202467.4267.6967.2867.3266.026,700
Sep 23, 202467.2267.5467.2267.4866.186,000
Sep 20, 202466.9467.2866.8467.2865.9844,600
Sep 19, 202467.1967.2866.9267.0865.7929,100
Sep 18, 202466.8267.1166.7366.7665.476,100
Sep 17, 202466.8667.1566.6766.8265.5348,600
Sep 16, 202466.5266.8766.5266.8765.5910,500
Sep 13, 202465.9166.2265.8666.2264.9428,100
Sep 12, 202465.4865.6365.1365.6364.369,300
Sep 11, 2024 0.26 Dividend
Sep 11, 202465.3765.4564.6565.4564.197,500
Sep 10, 202466.1666.2065.8065.9864.467,700
Sep 9, 202465.8366.4365.8166.3164.7833,000
Sep 6, 202466.2966.5665.6865.7364.2123,400
Sep 5, 202466.8666.9766.2566.2564.725,100
Sep 4, 202466.7467.1266.4866.7065.169,300
Sep 3, 202466.6566.9366.6466.6465.104,100
Aug 30, 202466.3966.8666.2866.8665.324,400
Aug 29, 202466.4266.4666.2366.2964.7617,800
Aug 28, 202465.9766.3765.8266.0664.5319,300
Aug 27, 202466.1866.3065.9466.0464.5112,800
Aug 26, 202466.1466.5366.1466.2064.6712,300
Aug 23, 202465.8066.0265.8065.9764.452,700
Aug 22, 202465.3265.3665.1665.2663.759,600
Aug 21, 202465.1865.3365.1165.2863.777,400
Aug 20, 202465.2465.2665.0365.0363.535,100
Aug 19, 202465.2565.3165.2165.2863.775,300
Aug 16, 202464.4664.9364.4664.9063.404,600
Aug 15, 202464.4064.6964.3364.5863.095,700
Aug 14, 202463.8364.3263.8364.1362.6511,900
Aug 13, 202463.5963.8163.3563.8162.343,800
Aug 12, 202463.7663.7663.2663.3661.9012,000
Aug 9, 202463.5163.7063.0963.5862.1120,100
Aug 8, 2024 0.14 Dividend
Aug 8, 202462.9563.5662.9563.5062.0312,400
Aug 7, 202463.3963.8462.8662.9061.316,300
Aug 6, 202462.5263.5362.4762.9561.3637,100
Aug 5, 202463.2663.2662.3462.4760.8929,200
Aug 2, 202464.6264.6363.3163.9562.3425,000
Aug 1, 202464.8364.8364.4164.7463.11166,300
Jul 31, 202464.9864.9864.6064.6863.048,500
Jul 30, 202464.2064.7864.2064.7563.1212,900
Jul 29, 202464.0764.3364.0764.2562.634,500
Jul 26, 202463.9764.3863.9764.3162.699,600
Jul 25, 202463.5564.2263.5563.7962.188,800
Jul 24, 202463.1863.7163.1763.5161.9024,800
Jul 23, 202463.3863.3963.0963.0961.498,200
Jul 22, 202463.4263.5563.3763.5461.9412,200
Jul 19, 202463.8463.8463.2963.3661.764,700
Jul 18, 202463.9864.6363.7263.7262.126,300
Jul 17, 202463.2864.1963.2864.1362.514,300
Jul 16, 202462.5963.3662.5963.3661.768,800
Jul 15, 202462.5862.7762.4962.4960.927,400
Jul 12, 202462.4462.7762.4262.5160.935,300
Jul 11, 202461.3962.2061.3962.1260.556,700
Jul 10, 2024 0.15 Dividend
Jul 10, 202461.0661.3260.9261.3259.788,500
Jul 9, 202460.6761.2660.6760.9859.3010,800
Jul 8, 202460.8661.0160.6160.7859.109,300
Jul 5, 202460.8960.8960.5460.6959.022,700
Jul 3, 202460.9861.1960.8960.9159.235,000
Jul 2, 202460.8660.9660.7260.9659.2810,100
Jul 1, 202461.2561.3860.7660.7759.0910,400
Jun 28, 202461.0261.1460.8261.0559.3726,300
Jun 27, 202460.9860.9860.8160.9259.242,800
Jun 26, 202461.0561.1160.8961.1059.414,300
Jun 25, 202461.7761.7761.3061.3559.6610,100
Jun 24, 202461.3862.0361.3861.9160.206,100
Jun 21, 202461.2361.3461.0061.0859.408,500
Jun 20, 202460.8061.2560.8061.1659.4710,200
Jun 18, 202460.5360.8760.5360.8659.189,500
Jun 17, 202460.2460.7660.1560.6258.958,500
Jun 14, 202460.3760.5260.1160.3658.706,800
Jun 13, 202460.6360.7960.2960.6959.0210,100
Jun 12, 2024 0.23 Dividend
Jun 12, 202461.5361.5360.6460.8159.139,500
Jun 11, 202461.2461.2460.8861.1859.2712,300
Jun 10, 202461.0861.5461.0861.4659.543,300
Jun 7, 202461.4661.8161.4661.5059.585,300
Jun 6, 202461.7161.8061.5361.6259.696,400
Jun 5, 202461.9761.9761.4961.7259.7915,900
Jun 4, 202461.5062.0261.5061.8959.9619,700
Jun 3, 202462.2662.2661.5761.8559.9215,700
May 31, 202461.2062.2261.2062.2260.286,700
May 30, 202460.6861.1360.6861.0859.178,200
May 29, 202460.8660.8660.4460.5058.6151,200
May 28, 202461.5661.5661.1061.2059.299,800
May 24, 202461.7461.8461.6261.6759.754,500
May 23, 202462.5562.5561.5161.5259.607,600
May 22, 202462.6462.7162.3762.4460.4915,400
May 21, 202462.9162.9962.7262.8760.916,800
May 20, 202463.0563.0562.7862.7960.835,000
May 17, 202462.9263.0262.7663.0261.058,000
May 16, 202462.7563.0562.7562.9060.948,300
May 15, 202462.6862.7962.6462.7760.8112,900
May 14, 202462.4362.4962.2462.4760.5210,000
May 13, 202462.3062.5762.2362.2760.337,900
May 10, 202462.2862.3462.1062.1660.2212,300
May 9, 2024 0.07 Dividend
May 9, 202461.6362.1461.6362.1460.2021,800
May 8, 202461.3561.8361.3561.7959.796,300
May 7, 202461.3761.5661.3461.5059.5112,100
May 6, 202461.1561.1660.9861.1659.184,700
May 3, 202461.0061.0060.6060.9358.96100,100
May 2, 202460.4260.6960.3560.5658.605,100
May 1, 202460.2260.6960.0360.3158.354,600
Apr 30, 202460.7160.7160.3760.3758.429,700
Apr 29, 202460.6561.0160.6560.9658.996,400
Apr 26, 202460.7460.8960.5760.6158.6514,400
Apr 25, 202460.9360.9960.5160.9158.9413,800
Apr 24, 202460.5761.2560.5761.2559.275,900
Apr 23, 202460.7360.9960.5560.8758.907,500
Apr 22, 202460.3260.8860.0860.5958.6316,600
Apr 19, 202459.3760.1059.3760.1058.1518,700
Apr 18, 202459.2359.3759.0659.2957.379,500
Apr 17, 202458.9659.2258.8559.1057.186,100
Apr 16, 202459.2059.2058.6458.7356.8312,600

Related Tickers