VictoryShares US 500 Enhanced Volatility Wtd ETF

CFO
🏛️ usa →
73.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 60.83 60.95 60.62 60.68 0.0M
2023-12-28 60.87 61.06 60.87 61.06 0.0M
2023-12-27 60.75 60.87 60.70 60.81 0.0M
2023-12-26 60.57 60.94 60.52 60.81 0.0M
2023-12-22 60.37 60.67 60.28 60.46 0.0M
2023-12-21 59.92 60.29 59.82 60.29 0.0M
2023-12-20 60.39 60.64 59.60 59.62 0.0M
2023-12-19 60.34 60.69 60.34 60.69 0.1M
2023-12-18 60.19 60.23 60.03 60.19 0.0M
2023-12-15 60.44 60.44 59.94 60.03 0.0M
2023-12-14 60.38 60.77 60.27 60.45 0.0M
2023-12-13 59.03 60.04 58.99 60.02 0.0M
2023-12-12 58.87 59.11 58.72 59.06 0.0M
2023-12-11 58.42 58.89 58.42 58.87 0.0M
2023-12-08 58.15 58.46 58.11 58.39 0.0M
2023-12-07 58.07 58.29 58.01 58.21 0.1M
2023-12-06 58.15 58.37 57.94 58.02 0.0M
2023-12-05 58.20 58.20 57.92 57.99 0.0M
2023-12-04 58.14 58.52 58.14 58.52 0.0M
2023-12-01 58.22 58.45 58.22 58.41 0.1M
2023-11-30 58.12 58.30 58.11 58.25 0.0M
2023-11-29 58.13 58.25 58.07 58.07 0.0M
2023-11-28 58.10 58.21 58.07 58.13 0.0M
2023-11-27 58.18 58.18 58.11 58.13 0.1M
2023-11-24 58.06 58.15 58.06 58.14 0.0M
2023-11-22 58.01 58.11 58.01 58.06 0.0M
2023-11-21 57.96 58.05 57.96 58.01 0.1M
2023-11-20 57.90 58.05 57.90 57.99 0.0M
2023-11-17 57.89 57.96 57.89 57.94 0.0M
2023-11-16 57.87 57.92 57.83 57.90 0.0M
2023-11-15 57.84 57.97 57.83 57.88 0.1M
2023-11-14 57.64 57.88 57.64 57.83 0.0M
2023-11-13 57.45 57.55 57.45 57.53 0.1M
2023-11-10 57.35 57.52 57.34 57.48 0.0M
2023-11-09 57.43 57.46 57.30 57.31 0.0M
2023-11-08 57.42 57.46 57.32 57.40 0.1M
2023-11-07 57.47 57.55 57.46 57.46 0.1M
2023-11-06 57.52 57.54 57.47 57.48 0.0M
2023-11-03 57.43 57.60 57.43 57.51 0.1M
2023-11-02 57.20 57.36 57.20 57.31 0.1M
2023-11-01 56.92 57.14 56.65 57.09 0.0M
2023-10-31 56.47 56.89 56.47 56.80 0.1M
2023-10-30 56.14 56.47 55.94 56.38 0.0M
2023-10-27 56.55 56.55 55.78 55.89 0.1M
2023-10-26 56.49 56.94 56.49 56.55 0.0M
2023-10-25 56.84 56.97 56.55 56.67 0.0M
2023-10-24 57.02 57.31 56.90 57.08 0.0M
2023-10-23 56.93 57.27 56.70 56.70 0.0M
2023-10-20 57.69 57.72 57.13 57.19 0.0M
2023-10-19 58.38 58.52 57.72 57.91 0.0M
2023-10-18 59.07 59.07 58.38 58.52 0.0M
2023-10-17 58.69 59.58 58.69 59.30 0.0M
2023-10-16 58.60 59.13 58.51 58.98 0.0M
2023-10-13 58.68 58.76 58.18 58.31 0.0M
2023-10-12 59.22 59.22 58.17 58.51 0.0M
2023-10-11 59.15 59.17 58.77 59.16 0.0M
2023-10-10 58.96 59.49 58.96 59.18 0.0M
2023-10-09 58.16 58.85 58.16 58.78 0.0M
2023-10-06 57.53 58.56 57.31 58.30 0.0M
2023-10-05 57.92 58.03 57.53 57.81 0.1M
2023-10-04 57.69 58.04 57.33 57.94 0.0M
2023-10-03 57.89 58.14 57.47 57.62 0.0M
2023-10-02 58.69 58.69 57.97 58.23 0.0M
2023-09-29 59.41 59.46 58.72 58.92 0.0M
2023-09-28 58.73 59.30 58.73 59.18 0.0M
2023-09-27 58.85 58.95 58.42 58.74 0.0M
2023-09-26 59.19 59.28 58.67 58.71 0.1M
2023-09-25 59.29 59.54 59.25 59.52 0.0M
2023-09-22 59.61 59.71 59.35 59.36 0.0M
2023-09-21 60.14 60.14 59.51 59.53 0.0M
2023-09-20 60.82 61.08 60.44 60.44 0.0M
2023-09-19 60.70 60.78 60.42 60.65 0.0M
2023-09-18 60.75 60.93 60.66 60.76 0.0M
2023-09-15 61.20 61.20 60.74 60.78 0.0M
2023-09-14 61.05 61.36 61.04 61.34 0.0M
2023-09-13 60.92 60.92 60.60 60.70 0.0M
2023-09-12 60.87 61.14 60.83 60.89 0.0M
2023-09-11 61.20 61.21 60.94 60.95 0.0M
2023-09-08 60.90 61.03 60.78 60.87 0.1M
2023-09-07 60.76 60.96 60.57 60.72 0.1M
2023-09-06 61.09 61.16 60.80 60.96 0.0M
2023-09-05 61.84 61.84 61.16 61.20 0.0M
2023-09-01 62.04 62.19 61.82 61.97 0.0M
2023-08-31 62.03 62.03 61.73 61.73 0.0M
2023-08-30 61.71 62.00 61.71 61.89 0.1M
2023-08-29 61.10 61.79 61.10 61.74 0.0M
2023-08-28 60.93 61.25 60.93 61.13 0.1M
2023-08-25 60.58 60.93 60.27 60.76 0.0M
2023-08-24 60.97 61.26 60.33 60.42 0.0M
2023-08-23 60.52 60.97 60.52 60.97 0.0M
2023-08-22 60.76 60.82 60.43 60.47 0.0M
2023-08-21 60.75 60.81 60.33 60.71 0.0M
2023-08-18 60.30 60.78 60.30 60.70 0.0M
2023-08-17 61.26 61.28 60.55 60.61 0.0M
2023-08-16 61.35 61.61 61.11 61.11 0.1M
2023-08-15 61.85 61.85 61.32 61.32 0.0M
2023-08-14 62.00 62.19 61.91 62.17 0.0M
2023-08-11 61.91 62.29 61.91 62.11 0.0M
2023-08-10 62.39 62.71 61.96 62.08 0.0M
2023-08-09 62.25 62.44 62.05 62.12 0.1M
2023-08-08 62.11 62.31 61.74 62.27 0.0M
2023-08-07 62.26 62.69 62.26 62.60 0.0M
2023-08-04 62.49 62.79 62.02 62.08 0.0M
2023-08-03 62.45 62.59 62.22 62.32 0.0M
2023-08-02 62.73 62.87 62.49 62.66 0.0M
2023-08-01 62.99 63.19 62.93 63.19 0.0M
2023-07-31 63.15 63.31 63.04 63.18 0.1M
2023-07-28 63.29 63.31 62.90 63.09 0.0M
2023-07-27 63.59 63.62 62.84 62.84 0.0M
2023-07-26 63.09 63.52 63.09 63.37 0.1M
2023-07-25 62.99 63.43 62.99 63.21 0.0M
2023-07-24 63.11 63.26 63.11 63.16 0.1M
2023-07-21 63.17 63.28 63.01 63.12 0.0M
2023-07-20 62.93 63.06 62.81 63.01 0.0M
2023-07-19 62.76 63.09 62.76 62.98 0.0M
2023-07-18 62.35 62.90 62.35 62.69 0.0M
2023-07-17 62.06 62.57 62.06 62.39 0.0M
2023-07-14 62.46 62.46 62.07 62.20 0.0M
2023-07-13 62.34 62.56 62.30 62.49 0.0M
2023-07-12 62.38 62.39 62.13 62.15 0.0M
2023-07-11 61.41 61.98 61.41 61.91 0.0M
2023-07-10 60.82 61.46 60.82 61.27 0.0M
2023-07-07 60.84 61.50 60.84 61.02 0.0M
2023-07-06 60.93 60.99 60.61 60.89 0.0M
2023-07-05 61.49 61.62 61.28 61.62 0.2M
2023-07-03 61.59 61.84 61.59 61.84 0.0M
2023-06-30 61.56 61.73 61.56 61.61 0.1M
2023-06-29 61.38 61.60 61.38 61.56 0.0M
2023-06-28 61.38 61.52 61.34 61.46 0.0M
2023-06-27 61.31 61.46 61.29 61.45 0.0M
2023-06-26 61.18 61.38 61.17 61.38 0.0M
2023-06-23 61.26 61.26 61.15 61.15 0.0M
2023-06-22 61.28 61.32 61.21 61.32 0.0M
2023-06-21 61.26 61.39 61.17 61.36 0.0M
2023-06-20 61.35 61.38 61.28 61.38 0.0M
2023-06-16 61.46 61.53 61.40 61.49 0.0M
2023-06-15 61.21 61.49 61.21 61.49 0.1M
2023-06-14 61.29 61.34 61.11 61.24 0.2M
2023-06-13 61.17 61.29 61.05 61.25 0.0M
2023-06-12 61.10 61.15 60.99 61.13 0.1M
2023-06-09 61.01 61.06 60.96 60.99 0.1M
2023-06-08 61.09 61.16 61.04 61.11 0.0M
2023-06-07 61.03 61.27 61.03 61.10 0.1M
2023-06-06 60.92 61.03 60.91 61.00 0.1M
2023-06-05 60.96 60.99 60.88 60.99 0.0M
2023-06-02 60.75 61.08 60.67 60.92 0.1M
2023-06-01 60.34 60.82 60.07 60.75 0.1M
2023-05-31 60.40 60.40 59.95 60.13 0.1M
2023-05-30 60.97 60.97 60.58 60.72 0.0M
2023-05-26 60.50 60.95 60.50 60.88 0.0M
2023-05-25 60.48 60.61 60.09 60.49 0.0M
2023-05-24 60.79 60.79 60.42 60.48 0.0M
2023-05-23 61.43 61.62 61.04 61.07 0.0M
2023-05-22 61.74 61.95 61.55 61.73 0.0M
2023-05-19 62.00 62.08 61.56 61.73 0.0M
2023-05-18 61.32 61.92 61.25 61.86 0.1M
2023-05-17 61.04 61.50 60.86 61.42 0.1M
2023-05-16 61.40 61.40 60.76 60.79 0.0M
2023-05-15 61.37 61.62 61.16 61.53 0.0M
2023-05-12 61.44 61.55 60.94 61.28 0.0M
2023-05-11 61.42 61.42 61.05 61.25 0.0M
2023-05-10 61.90 61.90 60.99 61.48 0.1M
2023-05-09 61.48 61.69 61.29 61.58 0.0M
2023-05-08 61.89 61.89 61.59 61.74 0.0M
2023-05-05 61.33 61.96 61.33 61.78 0.0M
2023-05-04 61.25 61.33 60.74 60.85 0.0M
2023-05-03 61.92 62.17 61.40 61.59 0.0M
2023-05-02 62.41 62.41 61.27 61.79 0.0M
2023-05-01 62.43 62.86 62.38 62.59 0.0M
2023-04-28 62.08 62.54 62.08 62.50 0.0M
2023-04-27 61.19 61.95 61.14 61.91 0.0M
2023-04-26 61.45 61.50 60.92 60.98 0.0M
2023-04-25 62.24 62.24 61.60 61.65 0.1M
2023-04-24 62.49 62.62 62.40 62.56 0.0M
2023-04-21 62.55 62.57 62.19 62.47 0.0M
2023-04-20 62.34 62.65 62.31 62.48 0.0M
2023-04-19 62.49 62.76 62.47 62.68 0.0M
2023-04-18 62.94 62.94 62.56 62.76 0.1M
2023-04-17 62.31 62.68 62.19 62.64 0.0M
2023-04-14 62.47 62.76 62.02 62.30 0.0M
2023-04-13 62.17 62.63 61.99 62.50 0.1M
2023-04-12 62.55 62.60 62.00 62.16 0.0M
2023-04-11 61.99 62.47 61.99 62.23 0.0M
2023-04-10 61.35 61.96 61.35 61.92 0.1M
2023-04-06 61.52 61.72 61.42 61.63 0.0M
2023-04-05 61.52 61.66 61.42 61.65 0.0M
2023-04-04 62.54 62.54 61.54 61.69 0.0M
2023-04-03 62.23 62.54 62.05 62.40 0.0M
2023-03-31 61.81 62.41 61.76 62.30 0.1M
2023-03-30 61.58 61.63 61.25 61.44 0.0M
2023-03-29 60.93 61.24 60.85 61.24 0.0M
2023-03-28 60.19 60.55 60.19 60.31 0.0M
2023-03-27 60.36 60.52 60.09 60.28 0.0M
2023-03-24 59.11 59.83 58.81 59.82 0.0M
2023-03-23 59.80 60.25 58.95 59.44 0.0M
2023-03-22 60.73 60.78 59.46 59.54 0.0M
2023-03-21 60.68 60.83 60.39 60.77 0.0M
2023-03-20 59.52 60.10 59.52 60.07 0.0M
2023-03-17 59.87 59.87 59.00 59.24 0.1M
2023-03-16 59.02 60.32 58.96 60.15 0.0M
2023-03-15 59.29 59.33 58.69 59.28 0.0M
2023-03-14 60.24 60.61 59.75 60.26 0.1M
2023-03-13 59.16 59.97 58.84 59.32 0.0M
2023-03-10 61.11 61.13 59.71 59.93 0.0M
2023-03-09 62.47 62.58 61.15 61.35 0.0M
2023-03-08 62.50 62.60 62.08 62.56 0.0M
2023-03-07 63.34 63.40 62.33 62.43 0.1M
2023-03-06 63.62 63.83 63.28 63.36 0.0M
2023-03-03 63.12 63.65 62.89 63.63 0.1M
2023-03-02 62.13 62.95 62.03 62.83 0.0M
2023-03-01 62.39 62.57 62.23 62.42 0.0M
2023-02-28 62.64 62.95 62.42 62.42 0.0M
2023-02-27 63.14 63.39 62.61 62.62 0.0M
2023-02-24 62.54 62.85 62.30 62.69 0.0M
2023-02-23 63.28 63.42 62.72 63.28 0.0M
2023-02-22 63.11 63.37 62.81 62.95 0.0M
2023-02-21 63.85 63.85 63.02 63.07 0.2M
2023-02-17 64.16 64.38 63.93 64.32 0.1M
2023-02-16 64.32 64.85 64.26 64.32 0.0M
2023-02-15 64.33 64.97 64.29 64.95 0.0M
2023-02-14 64.66 65.04 64.19 64.66 0.0M
2023-02-13 64.26 64.94 64.19 64.94 0.0M
2023-02-10 63.77 64.22 63.70 64.14 0.0M
2023-02-09 64.90 65.01 63.82 63.96 0.0M
2023-02-08 64.77 64.94 64.44 64.51 0.0M
2023-02-07 64.33 65.12 64.05 65.06 0.0M
2023-02-06 64.61 64.70 64.41 64.60 0.0M
2023-02-03 64.98 65.29 64.76 65.05 0.0M
2023-02-02 65.44 65.78 65.14 65.37 0.1M
2023-02-01 64.86 65.23 64.86 65.20 0.1M
2023-01-31 64.76 64.98 64.76 64.97 0.0M
2023-01-30 64.76 64.94 64.73 64.82 0.1M
2023-01-27 64.81 64.96 64.81 64.94 0.4M
2023-01-26 64.81 64.95 64.74 64.87 0.0M
2023-01-25 64.67 64.79 64.53 64.74 0.0M
2023-01-24 64.87 64.87 64.58 64.72 0.0M
2023-01-23 64.66 64.81 64.61 64.79 0.0M
2023-01-20 64.33 64.54 64.33 64.54 0.0M
2023-01-19 64.33 64.43 64.27 64.37 0.0M
2023-01-18 64.83 64.83 64.41 64.48 0.1M
2023-01-17 64.81 64.85 64.68 64.69 0.0M
2023-01-13 64.56 64.81 64.56 64.80 0.0M
2023-01-12 64.79 64.79 64.59 64.65 0.1M
2023-01-11 64.72 64.72 64.57 64.65 0.0M
2023-01-10 64.35 64.58 64.35 64.58 0.1M
2023-01-09 64.47 64.64 64.38 64.39 0.0M
2023-01-06 64.27 64.47 64.23 64.40 0.0M
2023-01-05 64.17 64.17 64.00 64.11 0.0M
2023-01-04 64.09 64.34 64.09 64.22 0.0M
2023-01-03 64.38 64.55 63.60 64.03 0.0M