VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)
76.15
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 21st, 8:49 AM EDT
Historical Prices For VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 76.22 | 76.36 | 76.05 | 76.15 | 6,000 | 76.15 |
| 6/17/2026 | 77.26 | 77.32 | 76.04 | 76.15 | 8,248 | 76.15 |
| 6/16/2026 | 77.30 | 77.73 | 77.30 | 77.46 | 1,888 | 77.46 |
| 6/15/2026 | 77.67 | 77.69 | 77.17 | 77.17 | 1,999 | 77.17 |
| 6/12/2026 | 77.05 | 77.73 | 77.05 | 77.63 | 6,426 | 77.63 |
| 6/10/2026 | 76.44 | 77.00 | 76.32 | 76.57 | 16,299 | 76.57 |
| 6/09/2026 | 75.85 | 76.28 | 75.85 | 76.27 | 6,590 | 76.27 |
| 6/08/2026 | 76.18 | 76.33 | 75.80 | 75.87 | 6,423 | 75.87 |
| 6/05/2026 | 76.32 | 76.63 | 76.20 | 76.44 | 4,391 | 76.44 |
| 6/04/2026 | 76.14 | 76.18 | 75.71 | 76.02 | 4,778 | 76.02 |
| 6/03/2026 | 75.36 | 75.79 | 75.25 | 75.25 | 8,055 | 75.25 |
| 6/02/2026 | 75.53 | 75.88 | 75.33 | 75.71 | 5,662 | 75.71 |
| 6/01/2026 | 75.47 | 75.75 | 75.22 | 75.25 | 6,708 | 75.25 |
| 5/29/2026 | 0.01 | 76.15 | 75.82 | 75.92 | 4,095 | 75.92 |
| 5/28/2026 | 76.59 | 76.59 | 76.17 | 76.17 | 5,958 | 76.17 |
| 5/27/2026 | 76.41 | 76.83 | 76.41 | 76.49 | 8,582 | 76.49 |
| 5/26/2026 | 76.94 | 76.99 | 76.55 | 76.55 | 6,798 | 76.55 |
| 5/22/2026 | 76.61 | 76.97 | 76.60 | 76.94 | 6,543 | 76.94 |
| 5/21/2026 | 75.55 | 76.22 | 75.30 | 76.22 | 8,605 | 76.22 |
| 5/20/2026 | 75.59 | 75.95 | 75.59 | 75.79 | 7,849 | 75.79 |
| 5/19/2026 | 75.21 | 75.86 | 75.06 | 75.59 | 9,587 | 75.59 |
| 5/18/2026 | 74.68 | 75.47 | 74.68 | 75.43 | 10,427 | 75.43 |
| 5/15/2026 | 75.21 | 75.21 | 74.76 | 74.59 | 7,978 | 74.59 |
| 5/14/2026 | 75.06 | 75.30 | 75.05 | 75.10 | 4,254 | 75.10 |
| 5/13/2026 | 74.97 | 75.01 | 74.58 | 74.81 | 6,054 | 74.81 |
| 5/12/2026 | 75.19 | 75.48 | 74.74 | 75.41 | 3,932 | 75.41 |
| 5/11/2026 | 75.49 | 75.50 | 75.01 | 75.10 | 12,580 | 75.10 |
| 5/08/2026 | 75.56 | 75.56 | 75.11 | 75.15 | 7,420 | 75.15 |
| 5/07/2026 | 75.51 | 75.51 | 75.09 | 75.35 | 6,765 | 75.24 |
| 5/06/2026 | 75.99 | 76.18 | 75.80 | 75.87 | 5,899 | 75.76 |
| 5/05/2026 | 75.68 | 76.26 | 75.48 | 75.97 | 10,533 | 75.85 |
| 5/04/2026 | 76.11 | 76.25 | 75.48 | 75.65 | 10,982 | 75.54 |
| 5/01/2026 | 77.00 | 77.00 | 76.42 | 76.44 | 14,241 | 76.33 |
| 4/30/2026 | 75.42 | 76.88 | 75.42 | 76.88 | 7,893 | 76.76 |
| 4/29/2026 | 75.44 | 75.64 | 75.19 | 75.42 | 10,575 | 75.31 |
| 4/28/2026 | 76.07 | 76.07 | 75.32 | 75.64 | 6,098 | 75.53 |
| 4/27/2026 | 75.24 | 75.80 | 75.24 | 75.25 | 7,351 | 75.14 |
| 4/24/2026 | 75.63 | 75.65 | 75.18 | 75.30 | 8,874 | 75.19 |
| 4/23/2026 | 75.38 | 75.81 | 75.38 | 75.78 | 7,529 | 75.67 |
| 4/22/2026 | 75.64 | 75.64 | 74.98 | 75.09 | 4,976 | 74.98 |
| 4/21/2026 | 75.89 | 75.97 | 75.26 | 75.33 | 3,986 | 75.22 |
| 4/20/2026 | 75.75 | 76.08 | 75.69 | 75.71 | 8,670 | 75.60 |
| 4/17/2026 | 75.47 | 75.80 | 75.47 | 75.75 | 3,208 | 75.64 |
| 4/16/2026 | 74.90 | 75.45 | 74.90 | 75.32 | 10,107 | 75.21 |
| 4/15/2026 | 75.12 | 75.17 | 74.70 | 74.96 | 8,861 | 74.85 |
| 4/14/2026 | 74.80 | 75.10 | 74.68 | 75.10 | 8,591 | 74.98 |
| 4/13/2026 | 74.87 | 74.91 | 74.28 | 74.91 | 6,001 | 74.80 |
| 4/10/2026 | 75.55 | 75.55 | 74.87 | 74.87 | 6,264 | 74.76 |
| 4/09/2026 | 74.84 | 75.65 | 74.84 | 75.55 | 4,994 | 75.44 |
| 4/08/2026 | 74.96 | 75.28 | 74.80 | 75.27 | 9,641 | 74.94 |
| 4/07/2026 | 74.43 | 74.75 | 74.40 | 74.45 | 7,901 | 74.12 |
| 4/06/2026 | 74.17 | 74.59 | 74.17 | 74.59 | 8,367 | 74.26 |
| 4/02/2026 | 73.94 | 74.43 | 73.85 | 74.43 | 6,851 | 74.10 |
| 4/01/2026 | 74.34 | 74.34 | 74.17 | 74.23 | 4,732 | 73.90 |
| 3/31/2026 | 74.39 | 74.52 | 74.01 | 74.52 | 5,901 | 74.19 |
| 3/30/2026 | 74.15 | 74.28 | 73.81 | 73.94 | 9,681 | 73.61 |
| 3/27/2026 | 73.51 | 74.19 | 73.33 | 73.55 | 27,781 | 73.23 |
| 3/26/2026 | 73.42 | 74.28 | 73.42 | 73.89 | 5,300 | 73.56 |
| 3/25/2026 | 73.88 | 73.97 | 73.56 | 73.68 | 7,892 | 73.36 |
| 3/24/2026 | 72.74 | 73.95 | 72.74 | 73.41 | 6,693 | 73.09 |
| 3/23/2026 | 73.27 | 73.66 | 72.99 | 73.14 | 7,143 | 72.82 |