U.S. markets closed

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

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
58.50+1.37 (+2.40%)
Al cierre: 03:49PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202257.6558.5557.5658.5058.5016,400
23 jun 202257.0257.2556.5957.1257.128,300
22 jun 202256.3457.0856.3456.8056.8015,600
21 jun 202256.2456.9856.2456.7956.7917,400
17 jun 202255.8856.1755.1955.6055.607,400
16 jun 202256.4156.4155.6955.8855.8813,800
15 jun 202257.5657.8856.5057.1857.1815,800
14 jun 202257.8258.1356.7157.0857.0819,700
13 jun 202258.6858.8857.4557.6857.6822,500
10 jun 202260.1760.1959.6959.9059.9011,900
10 jun 20220.184 Dividendo
09 jun 202261.9862.2160.8960.8960.718,400
08 jun 202262.9362.9362.1362.1761.9811,000
07 jun 202262.2863.0662.1063.0162.828,200
06 jun 202262.7162.8262.3862.4762.298,400
03 jun 202262.6462.6462.2862.2862.0912,900
02 jun 202262.5462.7361.7962.7362.545,900
01 jun 202263.0663.2262.0962.5962.4013,900
31 may 202263.0563.3362.6262.9562.769,200
27 may 202262.9063.5162.9063.5163.3218,100
26 may 202262.2762.9062.2762.6062.419,100
25 may 202261.6562.2261.6562.0761.8927,000
24 may 202261.0261.6660.3161.6661.4712,700
23 may 202260.8661.4360.7861.0460.868,900
20 may 202260.4860.5159.2660.3160.1319,900
19 may 202260.4460.7359.8160.2860.106,600
18 may 202262.5562.5560.7160.9760.7944,100
17 may 202262.4762.6761.9162.6762.4825,300
16 may 202261.6462.0661.3461.8161.629,600
13 may 202261.3361.6161.1461.6161.429,500
12 may 202260.7760.8360.1260.8360.6514,800
11 may 202261.0361.9460.7060.7060.5224,600
10 may 202261.9462.0360.4360.9560.7716,100
10 may 20220.048 Dividendo
09 may 202261.6762.0361.2961.5761.346,200
06 may 202261.8162.1861.4562.1061.8613,400
05 may 202262.7062.7061.5561.9961.7518,500
04 may 202261.7263.0761.7163.0762.8315,800
03 may 202261.1361.9760.9861.4661.236,900
02 may 202261.3761.3960.0060.9060.6729,500
29 abr 202262.6962.6960.8161.0160.7818,300
28 abr 202262.4762.7661.8462.7262.4814,100
27 abr 202262.1062.4761.6461.9261.6818,500
26 abr 202262.7763.0761.8361.9561.7115,100
25 abr 202262.6562.8361.7062.8362.5910,900
22 abr 202264.3464.3463.0063.0862.8414,600
21 abr 202264.8365.2764.3464.4264.1811,600
20 abr 202264.3565.0364.3564.8064.5555,900
19 abr 202263.6764.2463.6764.0863.848,000
18 abr 202263.5963.6863.1363.3263.0811,400
14 abr 202263.7663.8363.4563.4563.2119,000
13 abr 202263.1063.4063.0663.4063.168,000
12 abr 202263.3763.7263.1463.2062.9612,000
11 abr 202263.5863.7763.1963.1962.9514,400
11 abr 20220.191 Dividendo
08 abr 202263.6164.0263.4263.9063.4710,700
07 abr 202263.5463.6062.8363.4463.0111,900
06 abr 202262.7463.5262.7463.4763.0414,400
05 abr 202263.1963.7163.0063.0062.587,000
04 abr 202263.1763.3062.7063.2462.8111,800
01 abr 202263.0863.4162.7263.4162.9813,400
31 mar 202263.4863.7663.1163.1162.699,800
30 mar 202264.0064.0063.4163.5663.1330,500
29 mar 202263.5563.7363.1963.7363.3014,900
28 mar 202263.1463.1462.5862.9962.568,300
25 mar 202262.5963.1762.5763.0462.6214,900
24 mar 202262.0162.3861.9362.3161.899,600
23 mar 202262.1662.2561.8761.9861.5617,900
22 mar 202262.4062.4061.9062.1861.7612,500
21 mar 202262.0162.0961.6861.9161.499,900
18 mar 202261.6361.6561.0861.6361.2115,200
17 mar 202261.2961.7361.1161.6561.2313,000
16 mar 202261.0561.1360.3361.1360.7210,600
15 mar 202260.4460.8560.3260.7960.38110,600
14 mar 202260.4960.7260.0360.2159.809,500
11 mar 202260.6560.8160.1860.1859.7712,800
11 mar 20220.225 Dividendo
10 mar 202260.1160.7060.1160.6560.0138,300
09 mar 202261.0361.2560.7460.7460.1025,800
08 mar 202261.2861.3560.2260.2659.639,900
07 mar 202261.4661.5460.8360.9060.269,700
04 mar 202261.3661.7261.0061.7261.0734,100
03 mar 202261.7061.8261.3061.6861.0416,000
02 mar 202260.4961.5760.4361.3860.749,300
01 mar 202260.9560.9559.6259.9759.3412,700
28 feb 202260.6161.0660.4361.0660.4214,400
25 feb 202259.5461.3259.5461.2760.6311,700
24 feb 202258.6759.3558.2059.3558.73185,900
23 feb 202261.0461.0459.8559.8559.2212,100
22 feb 202261.1461.1460.2960.6660.0310,400
18 feb 202260.8361.3060.7860.9260.2812,700
17 feb 202261.2661.3260.9561.0260.386,900
16 feb 202261.0061.6061.0061.3960.7515,800
15 feb 202260.9561.4660.9561.1660.529,900
14 feb 202261.4361.4360.2960.7860.146,600
11 feb 202261.3861.8861.1061.3460.7010,900
10 feb 202262.0662.4161.2361.4160.7716,100
10 feb 20220.068 Dividendo
09 feb 202262.4262.5162.3562.3761.6517,600
08 feb 202261.8062.1361.8062.0361.3258,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...