UK markets close in 48 minutes

VictoryShares US LgCp Hi Div Vol Wtd ETF (CDL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.51-0.73 (-1.20%)
As of 10:14AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202460.9360.9360.5160.5160.51848
24 Apr 202460.5761.2560.5761.2561.255,900
23 Apr 202460.7360.9960.5560.8760.877,500
22 Apr 202460.3260.8860.0860.5960.5916,600
19 Apr 202459.3760.1059.3760.1060.1018,700
18 Apr 202459.2359.3759.0659.2959.299,500
17 Apr 202458.9659.2258.8559.1059.106,100
16 Apr 202459.2059.2058.6458.7358.7312,600
15 Apr 202460.0060.2259.1559.2659.2616,800
12 Apr 202460.2560.3059.4259.5759.5719,300
11 Apr 202460.6160.6160.0460.2760.2718,600
11 Apr 20240.17 Dividend
10 Apr 202460.7860.9760.3960.7160.5424,600
09 Apr 202461.6461.7461.4061.7461.577,000
08 Apr 202461.4961.6761.4261.5061.3318,600
05 Apr 202461.2661.4760.8861.3061.1313,300
04 Apr 202462.0362.0461.1461.2761.1022,700
03 Apr 202461.7061.7761.5561.6161.4418,200
02 Apr 202461.6561.9261.6361.7961.6220,100
01 Apr 202462.3162.3161.7661.8861.716,000
28 Mar 202461.8262.2261.8262.1661.996,900
27 Mar 202460.8361.7660.8361.7661.5910,200
26 Mar 202460.9761.1560.6260.6260.458,700
25 Mar 202460.8861.1560.8760.9060.7315,800
22 Mar 202461.2761.3160.7960.7960.6214,500
21 Mar 202461.0161.2160.9861.0360.8619,700
20 Mar 202460.2960.8460.2960.7960.6210,100
19 Mar 202460.0360.4060.0060.3960.2213,800
18 Mar 202459.9060.2459.9060.0459.8710,200
15 Mar 202459.8060.1259.8059.9059.7317,200
14 Mar 202460.2860.3959.5259.7959.6310,800
13 Mar 202460.3860.7060.2760.3760.2015,300
12 Mar 202460.3260.4059.9560.1760.0013,400
11 Mar 202459.7960.3059.7960.3060.139,200
11 Mar 20240.268 Dividend
08 Mar 202460.0960.3160.0960.1759.7312,200
07 Mar 202460.0660.2359.9660.0259.5913,900
06 Mar 202459.7659.8959.6359.8359.409,900
05 Mar 202459.4160.0359.3459.5459.1113,700
04 Mar 202458.8659.4858.8659.3758.9411,500
01 Mar 202458.8858.9158.6558.9058.4742,800
29 Feb 202459.0059.1958.7758.8258.396,000
28 Feb 202458.7158.9158.6258.6958.2671,700
27 Feb 202458.6158.8858.6158.8858.4512,200
26 Feb 202459.0059.0058.4958.5458.1210,100
23 Feb 202458.8659.2658.8559.1358.7013,500
22 Feb 202458.8558.9658.6058.9258.4926,700
21 Feb 202458.4658.9058.4258.9058.4733,200
20 Feb 202458.2158.7658.2158.4157.9812,100
16 Feb 202458.2058.6258.2058.4157.994,700
15 Feb 202457.7458.4757.7458.4358.0110,200
14 Feb 202457.4257.5257.2957.4457.0216,400
13 Feb 202457.7457.8856.8357.2956.8810,200
12 Feb 202457.6258.3557.6258.2057.7817,700
09 Feb 202457.6057.6557.3257.5257.1023,900
09 Feb 20240.109 Dividend
08 Feb 202457.7257.7557.4357.7457.2117,600
07 Feb 202457.9657.9657.6457.8057.2711,400
06 Feb 202457.6757.9257.5857.7857.2513,600
05 Feb 202457.9157.9157.5257.5857.0658,400
02 Feb 202458.2458.5157.9558.2757.7416,700
01 Feb 202458.1858.6357.8858.6358.107,100
31 Jan 202458.7159.0258.1858.1857.6513,000
30 Jan 202458.5658.8958.4258.8158.2748,900
29 Jan 202458.3758.6558.2058.5658.0310,700
26 Jan 202458.3758.5558.2958.4157.8821,100
25 Jan 202457.9558.3357.8358.3357.807,800
24 Jan 202458.0258.0957.4957.5156.999,900
23 Jan 202457.7057.9257.6257.8657.3312,600
22 Jan 202457.6357.9257.5457.7057.1715,900
19 Jan 202457.3657.7057.2257.6057.0821,500
18 Jan 202457.6057.6056.9557.2856.768,700
17 Jan 202457.5258.0657.3657.5657.0332,000
16 Jan 202458.2958.2957.8657.9857.4514,900
12 Jan 202458.7558.9158.4258.6058.078,500
11 Jan 202458.9158.9158.2458.5357.9914,900
11 Jan 20240.036 Dividend
10 Jan 202459.2159.2158.8659.0358.4619,000
09 Jan 202459.2559.3859.1559.2258.648,100
08 Jan 202459.0159.4758.8359.4758.899,800
05 Jan 202458.8759.3958.8759.1458.5722,000
04 Jan 202459.1259.2758.8258.8258.2514,200
03 Jan 202459.1059.2258.7658.9458.3722,200
02 Jan 202458.3959.4058.3959.2058.639,700
29 Dec 202358.5358.5658.2558.4657.8910,300
28 Dec 202358.4058.6658.4058.6558.0860,000
27 Dec 202358.4258.5858.3458.4557.8814,600
26 Dec 202358.3158.6358.3158.4657.8917,600
22 Dec 202358.1458.4158.0058.1357.5614,100
21 Dec 202357.8557.9657.3957.8457.2837,900
20 Dec 202358.2658.4957.4757.4756.9130,500
19 Dec 202358.1158.4258.1158.4257.8514,800
18 Dec 202358.4058.4058.0458.0457.4815,800
18 Dec 20230.463 Dividend
15 Dec 202359.0259.0258.4358.4957.4624,100
14 Dec 202358.8759.5558.8759.1458.1017,400
13 Dec 202357.0058.4356.9758.4357.4010,000
12 Dec 202357.2357.2356.9157.0456.0413,500
11 Dec 202356.9257.2856.9257.2056.208,200
08 Dec 202356.8957.0056.7556.9055.9010,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...