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
60.28-0.18 (-0.29%)
Al cierre: 04:00PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 202259.9660.3458.8760.2860.2846,380
21 de ene. de 202260.8561.0160.2760.4660.4613,700
20 de ene. de 202261.6662.0460.8860.9760.9712,100
19 de ene. de 202262.2062.2161.6561.6561.6518,300
18 de ene. de 202262.8462.8461.8862.2362.2333,400
14 de ene. de 202262.3662.8362.3662.8362.8313,800
13 de ene. de 202262.6963.0862.6362.8162.8134,100
12 de ene. de 202262.6762.6762.3462.6462.6443,800
12 de ene. de 20220.025 Dividendo
11 de ene. de 202262.2562.4961.9162.4962.4732,400
10 de ene. de 202262.1662.2462.0562.1962.165,800
07 de ene. de 202261.8762.7361.8762.6262.5911,000
06 de ene. de 202262.0562.2161.7261.9961.968,300
05 de ene. de 202262.0162.4761.8161.8161.7921,800
04 de ene. de 202261.9062.1661.9061.9761.944,000
03 de ene. de 202260.9861.1560.8261.1561.1370,600
31 de dic. de 202161.0161.1360.8761.1261.103,700
30 de dic. de 202160.9561.2160.9460.9460.917,100
29 de dic. de 202160.9361.0460.8861.0461.0295,800
28 de dic. de 202160.3660.8760.3660.8260.794,500
27 de dic. de 202159.9060.3859.8760.3860.364,800
23 de dic. de 202159.6860.1359.6860.1360.119,900
22 de dic. de 202159.2359.5859.2359.5859.552,200
21 de dic. de 202159.3559.5359.2259.2859.267,200
20 de dic. de 202158.9358.9358.3558.9058.8818,100
17 de dic. de 202159.9960.0459.7159.8259.805,200
16 de dic. de 202160.0760.6160.0760.3860.369,100
16 de dic. de 20210.38 Dividendo
15 de dic. de 202159.4360.1259.4360.0659.6611,100
14 de dic. de 202159.2159.6759.2159.5359.134,600
13 de dic. de 202159.4259.6259.2959.5259.123,200
10 de dic. de 202159.4159.5059.3959.4859.083,700
09 de dic. de 202159.0659.4259.0659.2858.882,500
08 de dic. de 202159.3559.6759.2259.4559.054,600
07 de dic. de 202159.1159.6059.1159.3058.904,000
06 de dic. de 202158.4959.2858.4958.9558.554,500
03 de dic. de 202158.2058.2057.8358.2057.816,000
02 de dic. de 202156.9758.2456.9758.0857.697,700
01 de dic. de 202157.8258.4757.0457.0456.6611,900
30 de nov. de 202158.4758.4757.2757.2756.887,800
29 de nov. de 202159.0859.0858.5459.0158.614,900
26 de nov. de 202158.3858.7258.3858.6758.271,600
24 de nov. de 202159.7359.7859.6359.7159.316,300
23 de nov. de 202159.2559.8559.2559.8559.4512,300
22 de nov. de 202158.8359.6258.8259.2758.8716,000
19 de nov. de 202158.9658.9658.6658.6758.286,800
18 de nov. de 202159.3559.3558.8858.9758.582,000
17 de nov. de 202159.5659.5659.3159.4659.066,200
16 de nov. de 202159.9660.0159.5759.5759.178,300
15 de nov. de 202159.5859.8559.5859.7459.345,000
12 de nov. de 202159.5459.6159.3259.4859.0815,000
11 de nov. de 202159.4359.5159.3559.5059.103,700
10 de nov. de 202159.2359.5859.2359.4259.022,900
09 de nov. de 202159.0359.2858.9959.1858.7811,100
08 de nov. de 202159.4259.4259.0459.1258.724,000
08 de nov. de 20210.081 Dividendo
05 de nov. de 202159.7259.7259.4759.4859.001,500
04 de nov. de 202159.4159.4158.9858.9858.503,700
03 de nov. de 202158.9659.5058.9659.4158.9310,400
02 de nov. de 202159.0359.1458.8459.1258.648,000
01 de nov. de 202158.6858.9458.6858.9058.434,300
29 de oct. de 202158.8058.8858.4058.4858.015,600
28 de oct. de 202158.4958.6958.4158.6758.206,900
27 de oct. de 202159.0859.0858.2858.2857.815,200
26 de oct. de 202159.2159.2459.1359.1958.714,600
25 de oct. de 202159.2659.2659.1359.1358.651,700
22 de oct. de 202158.9459.2858.9459.2058.723,700
21 de oct. de 202159.1059.1058.8558.9958.512,700
20 de oct. de 202158.5459.1958.5459.1658.688,200
19 de oct. de 202158.2858.4458.1658.4457.973,500
18 de oct. de 202158.1358.1958.0058.0557.586,300
15 de oct. de 202158.3858.5858.3158.3157.8419,200
14 de oct. de 202157.8158.3457.8058.2557.785,600
13 de oct. de 202157.2357.4856.8057.3356.873,700
12 de oct. de 202157.3357.5757.3357.3856.913,400
11 de oct. de 202157.7157.9157.4557.5557.081,700
08 de oct. de 202157.6858.8257.6357.6557.197,100
08 de oct. de 20210.172 Dividendo
07 de oct. de 202158.2058.2457.8157.8157.176,600
06 de oct. de 202157.0757.5956.6957.5856.945,300
05 de oct. de 202157.2657.6257.2657.5656.937,300
04 de oct. de 202156.9757.4756.9657.0056.378,500
01 de oct. de 202156.8557.2456.4157.2056.577,600
30 de sep. de 202157.5757.5756.6656.8956.263,800
29 de sep. de 202157.2357.5657.2357.5656.934,300
28 de sep. de 202157.5057.6157.0557.0856.453,000
27 de sep. de 202157.3357.8957.3357.5556.922,500
24 de sep. de 202157.0357.3557.0357.1756.542,600
23 de sep. de 202157.2257.4057.1157.1556.5215,000
22 de sep. de 202156.6156.7456.4456.4555.832,600
21 de sep. de 202156.6056.6056.0256.0255.405,100
20 de sep. de 202156.2756.5655.6856.0655.459,700
17 de sep. de 202157.5457.5457.2557.2556.624,000
16 de sep. de 202158.0558.0557.6257.6256.9916,800
15 de sep. de 202157.6958.0857.6957.9957.356,700
14 de sep. de 202158.1058.1057.2857.3256.695,700
13 de sep. de 202157.8858.0257.6257.7757.133,900
10 de sep. de 202158.0558.0557.5957.6957.054,200
09 de sep. de 202158.0258.3058.0158.0657.422,600
09 de sep. de 20210.159 Dividendo
*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...