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
2024-12-31 69.28 69.36 68.86 68.94 0.0M
2024-12-30 68.90 69.29 68.52 69.06 0.0M
2024-12-27 70.06 70.11 69.35 69.62 0.0M
2024-12-26 69.80 70.14 69.80 70.14 0.0M
2024-12-24 69.59 70.09 69.59 70.09 0.0M
2024-12-23 69.22 69.60 68.88 69.60 0.0M
2024-12-20 68.42 69.75 68.42 69.35 0.0M
2024-12-19 69.01 69.01 68.66 68.71 0.0M
2024-12-18 70.64 70.79 68.62 68.76 0.0M
2024-12-17 70.77 70.97 70.57 70.71 0.0M
2024-12-16 71.39 71.62 71.28 71.28 0.0M
2024-12-13 71.65 71.65 71.36 71.41 0.0M
2024-12-12 71.91 71.99 71.69 71.75 0.0M
2024-12-11 72.16 72.27 72.08 72.10 0.0M
2024-12-10 72.32 72.33 71.84 71.94 0.0M
2024-12-09 73.11 73.11 72.42 72.42 0.0M
2024-12-06 73.25 73.35 72.94 73.02 0.0M
2024-12-05 73.25 73.28 73.07 73.08 0.0M
2024-12-04 73.22 73.32 73.09 73.32 0.0M
2024-12-03 73.31 73.42 73.22 73.31 0.0M
2024-12-02 73.48 73.61 73.45 73.52 0.0M
2024-11-29 73.85 73.99 73.85 73.91 0.0M
2024-11-27 74.07 74.07 73.65 73.65 0.0M
2024-11-26 73.71 73.79 73.45 73.78 0.0M
2024-11-25 73.62 73.89 73.62 73.66 0.0M
2024-11-22 72.63 73.21 72.63 73.21 0.0M
2024-11-21 71.74 72.62 71.74 72.52 0.0M
2024-11-20 71.41 71.60 71.11 71.59 0.0M
2024-11-19 70.93 71.47 70.88 71.38 0.0M
2024-11-18 71.26 71.56 71.26 71.41 0.0M
2024-11-15 71.45 71.45 71.07 71.22 0.0M
2024-11-14 72.26 72.26 71.62 71.65 0.0M
2024-11-13 72.31 72.62 72.26 72.31 0.0M
2024-11-12 72.59 72.59 72.19 72.31 0.0M
2024-11-11 72.55 72.98 72.55 72.66 0.0M
2024-11-08 71.74 72.34 71.74 72.24 0.0M
2024-11-07 71.88 71.90 71.65 71.65 0.0M
2024-11-06 71.57 71.84 71.31 71.82 0.0M
2024-11-05 69.09 69.79 69.09 69.79 0.0M
2024-11-04 69.09 69.16 68.89 69.12 0.0M
2024-11-01 69.27 69.46 68.96 68.96 0.0M
2024-10-31 69.40 69.42 68.93 69.04 0.0M
2024-10-30 69.75 69.98 69.61 69.61 0.0M
2024-10-29 69.57 69.93 69.57 69.73 0.0M
2024-10-28 70.03 70.04 69.89 69.93 0.0M
2024-10-25 70.09 70.09 69.58 69.64 0.0M
2024-10-24 70.07 70.17 69.91 69.95 0.0M
2024-10-23 70.08 70.08 69.68 69.94 0.0M
2024-10-22 70.23 70.29 70.07 70.23 0.0M
2024-10-21 71.01 71.06 70.47 70.52 0.0M
2024-10-18 71.06 71.15 70.92 71.10 0.0M
2024-10-17 71.10 71.10 70.89 70.93 0.0M
2024-10-16 70.80 71.01 70.80 70.94 0.0M
2024-10-15 70.79 71.14 70.45 70.48 0.0M
2024-10-14 70.34 70.87 70.34 70.81 0.0M
2024-10-11 69.71 70.39 69.71 70.39 0.0M
2024-10-10 69.66 69.70 69.47 69.65 0.0M
2024-10-09 69.23 69.87 69.23 69.83 0.0M
2024-10-08 69.16 69.41 69.11 69.31 0.0M
2024-10-07 69.43 69.47 68.96 69.14 0.0M
2024-10-04 69.76 69.76 69.38 69.67 0.0M
2024-10-03 69.29 69.41 69.05 69.26 0.0M
2024-10-02 69.54 69.65 69.51 69.54 0.0M
2024-10-01 69.94 69.94 69.32 69.54 0.0M
2024-09-30 69.55 69.81 69.27 69.79 0.0M
2024-09-27 69.99 69.99 69.58 69.65 0.0M
2024-09-26 69.27 69.59 69.27 69.41 0.0M
2024-09-25 69.17 69.26 68.98 68.99 0.0M
2024-09-24 69.37 69.44 69.26 69.37 0.0M
2024-09-23 69.14 69.37 69.14 69.37 0.0M
2024-09-20 68.91 68.99 68.68 68.97 0.0M
2024-09-19 68.93 69.43 68.93 69.16 0.0M
2024-09-18 68.64 68.80 68.37 68.41 0.0M
2024-09-17 68.56 68.94 68.45 68.54 0.0M
2024-09-16 68.36 68.50 68.22 68.48 0.0M
2024-09-13 67.65 68.05 67.62 67.98 0.0M
2024-09-12 66.94 67.35 66.68 67.32 0.0M
2024-09-11 66.68 66.96 65.79 66.95 0.0M
2024-09-10 66.92 66.98 66.67 66.95 0.0M
2024-09-09 66.71 67.11 66.71 66.96 0.0M
2024-09-06 67.40 67.40 66.34 66.37 0.0M
2024-09-05 67.56 67.56 66.84 67.05 0.0M
2024-09-04 67.69 67.87 67.38 67.58 0.0M
2024-09-03 68.24 68.41 67.48 67.57 0.0M
2024-08-30 68.15 68.59 67.98 68.59 0.0M
2024-08-29 68.00 68.44 67.80 67.98 0.0M
2024-08-28 67.88 68.04 67.55 67.74 0.0M
2024-08-27 67.86 67.96 67.76 67.93 0.0M
2024-08-26 68.22 68.32 67.89 67.89 0.0M
2024-08-23 67.66 67.98 67.54 67.93 0.0M
2024-08-22 67.53 67.53 67.14 67.14 0.0M
2024-08-21 67.12 67.41 67.12 67.38 0.0M
2024-08-20 67.06 67.14 66.78 66.88 0.0M
2024-08-19 66.84 67.08 66.77 67.08 0.0M
2024-08-16 66.37 66.67 66.37 66.61 0.0M
2024-08-15 66.23 66.58 66.21 66.43 0.0M
2024-08-14 65.58 65.79 65.51 65.70 0.0M
2024-08-13 65.04 65.48 64.90 65.42 0.0M
2024-08-12 65.00 65.02 64.67 64.70 0.0M
2024-08-09 64.96 65.06 64.71 65.01 0.0M
2024-08-08 63.95 64.93 63.95 64.89 0.0M
2024-08-07 64.99 65.07 63.71 63.75 0.0M
2024-08-06 63.72 64.89 63.72 64.16 0.0M
2024-08-05 63.67 64.05 63.31 63.50 0.0M
2024-08-02 65.50 65.51 64.58 65.04 0.0M
2024-08-01 66.98 66.98 65.80 66.15 0.0M
2024-07-31 66.80 67.06 66.64 66.84 0.0M
2024-07-30 66.51 66.67 66.27 66.47 0.0M
2024-07-29 66.40 66.40 66.06 66.20 0.0M
2024-07-26 65.82 66.35 65.82 66.14 0.0M
2024-07-25 65.14 66.05 65.14 65.27 0.0M
2024-07-24 65.69 65.69 65.05 65.10 0.0M
2024-07-23 66.01 66.15 65.82 65.86 0.0M
2024-07-22 65.77 66.14 65.51 66.14 0.0M
2024-07-19 66.16 66.16 65.48 65.57 0.0M
2024-07-18 66.40 66.91 65.91 65.94 0.0M
2024-07-17 66.49 66.96 66.48 66.49 0.0M
2024-07-16 66.43 66.86 66.43 66.86 0.0M
2024-07-15 65.88 66.12 65.77 65.91 0.0M
2024-07-12 65.54 65.97 65.54 65.70 0.0M
2024-07-11 64.80 65.28 64.80 65.25 0.0M
2024-07-10 64.09 64.52 64.06 64.52 0.0M
2024-07-09 64.20 64.23 64.00 64.02 0.0M
2024-07-08 64.18 64.30 64.06 64.16 0.0M
2024-07-05 64.03 64.13 63.76 64.10 0.0M
2024-07-03 64.17 64.36 64.07 64.17 0.0M
2024-07-02 63.73 64.10 63.73 64.10 0.0M
2024-07-01 64.49 64.49 63.80 63.83 0.0M
2024-06-28 64.40 64.65 64.04 64.26 0.0M
2024-06-27 64.26 64.35 64.17 64.35 0.0M
2024-06-26 64.26 64.34 64.08 64.31 0.0M
2024-06-25 65.01 65.01 64.37 64.54 0.0M
2024-06-24 64.68 65.21 64.68 64.95 0.0M
2024-06-21 64.49 64.68 64.45 64.57 0.0M
2024-06-20 64.40 64.67 64.40 64.59 0.0M
2024-06-18 64.23 64.54 64.23 64.52 0.0M
2024-06-17 63.72 64.33 63.57 64.33 0.0M
2024-06-14 63.79 63.79 63.46 63.71 0.0M
2024-06-13 64.17 64.22 63.80 64.22 0.0M
2024-06-12 64.61 64.68 64.25 64.38 0.0M
2024-06-11 64.03 64.11 63.78 64.10 0.0M
2024-06-10 63.97 64.39 63.96 64.39 0.0M
2024-06-07 64.05 64.39 64.05 64.19 0.0M
2024-06-06 64.41 64.60 64.25 64.31 0.0M
2024-06-05 64.38 64.54 64.22 64.53 0.0M
2024-06-04 64.16 64.31 63.97 64.15 0.0M
2024-06-03 64.81 64.81 63.82 64.31 0.0M
2024-05-31 64.09 64.68 63.78 64.68 0.0M
2024-05-30 63.81 64.04 63.73 63.92 0.0M
2024-05-29 63.79 63.88 63.66 63.71 0.0M
2024-05-28 64.81 64.84 64.27 64.38 0.0M
2024-05-24 64.72 65.03 64.72 64.97 0.0M
2024-05-23 65.34 65.45 64.46 64.52 0.0M
2024-05-22 65.37 65.59 65.18 65.29 0.0M
2024-05-21 65.47 65.58 65.36 65.56 0.0M
2024-05-20 65.55 65.78 65.52 65.53 0.0M
2024-05-17 65.55 65.65 65.45 65.65 0.0M
2024-05-16 65.61 65.70 65.51 65.52 0.0M
2024-05-15 65.41 65.60 65.41 65.60 0.0M
2024-05-14 64.92 65.09 64.76 65.01 0.0M
2024-05-13 65.19 65.25 64.74 64.78 0.0M
2024-05-10 64.98 65.03 64.92 64.98 0.0M
2024-05-09 64.41 64.84 64.34 64.81 0.0M
2024-05-08 64.10 64.38 64.10 64.38 0.0M
2024-05-07 64.32 64.46 64.29 64.32 0.0M
2024-05-06 63.97 64.13 63.87 64.12 0.0M
2024-05-03 63.49 63.63 63.45 63.56 0.0M
2024-05-02 63.23 63.28 62.77 63.12 0.0M
2024-05-01 62.68 63.45 62.64 62.78 0.0M
2024-04-30 63.46 63.46 62.90 62.90 0.0M
2024-04-29 63.77 63.82 63.57 63.79 0.0M
2024-04-26 63.37 63.64 63.37 63.45 0.0M
2024-04-25 63.22 63.52 62.87 63.44 0.0M
2024-04-24 63.58 63.61 63.33 63.61 0.0M
2024-04-23 63.07 63.62 63.07 63.46 0.0M
2024-04-22 62.70 63.29 62.59 62.92 0.0M
2024-04-19 62.37 62.55 62.29 62.47 0.0M
2024-04-18 62.38 62.67 62.16 62.28 0.0M
2024-04-17 62.65 62.69 62.13 62.33 0.0M
2024-04-16 62.63 62.68 62.36 62.45 0.0M
2024-04-15 63.77 63.92 62.61 62.73 0.0M
2024-04-12 63.86 63.91 63.14 63.33 0.0M
2024-04-11 64.32 64.33 63.87 64.16 0.0M
2024-04-10 64.32 64.64 64.20 64.36 0.0M
2024-04-09 65.30 65.30 64.72 65.22 0.0M
2024-04-08 65.06 65.26 65.06 65.20 0.0M
2024-04-05 64.90 65.09 64.89 64.96 0.0M
2024-04-04 65.61 65.66 64.53 64.55 0.0M
2024-04-03 65.09 65.39 65.07 65.24 0.0M
2024-04-02 65.27 65.27 65.02 65.18 0.0M
2024-04-01 66.12 66.12 65.63 65.63 0.0M
2024-03-28 65.94 66.19 65.94 65.95 0.0M
2024-03-27 65.34 65.90 65.34 65.87 0.0M
2024-03-26 65.17 65.31 65.00 65.06 0.0M
2024-03-25 65.07 65.31 64.98 64.98 0.0M
2024-03-22 65.57 65.57 65.22 65.22 0.0M
2024-03-21 65.33 65.71 65.33 65.55 0.0M
2024-03-20 64.57 65.18 64.57 65.14 0.0M
2024-03-19 64.16 64.66 64.16 64.64 0.0M
2024-03-18 64.23 64.43 64.20 64.23 0.0M
2024-03-15 63.83 64.24 63.83 64.09 0.0M
2024-03-14 64.56 64.56 63.94 64.24 0.0M
2024-03-13 64.63 64.86 64.60 64.67 0.0M
2024-03-12 64.37 64.67 64.27 64.60 0.0M
2024-03-11 64.29 64.38 63.96 64.37 0.0M
2024-03-08 64.75 64.81 64.33 64.38 0.0M
2024-03-07 64.43 64.67 64.43 64.58 0.0M
2024-03-06 64.00 64.32 64.00 64.13 0.0M
2024-03-05 63.84 64.10 63.53 63.72 0.0M
2024-03-04 63.83 64.18 63.83 64.03 0.0M
2024-03-01 63.48 63.86 63.36 63.81 0.0M
2024-02-29 63.52 63.62 63.29 63.49 0.0M
2024-02-28 63.14 63.38 63.14 63.28 0.0M
2024-02-27 63.03 63.22 63.01 63.17 0.1M
2024-02-26 63.10 63.29 62.98 62.98 0.1M
2024-02-23 63.04 63.33 63.04 63.18 0.0M
2024-02-22 62.60 63.10 62.55 62.96 0.0M
2024-02-21 61.96 62.21 61.90 62.20 0.0M
2024-02-20 61.97 62.22 61.97 62.07 0.1M
2024-02-16 62.29 62.62 62.20 62.21 0.0M
2024-02-15 61.97 62.55 61.97 62.46 0.1M
2024-02-14 61.49 61.85 61.35 61.76 0.1M
2024-02-13 61.33 61.44 60.84 61.22 0.1M
2024-02-12 61.73 62.24 61.73 62.07 0.0M
2024-02-09 61.59 61.78 61.49 61.75 0.0M
2024-02-08 61.61 61.64 61.39 61.63 0.0M
2024-02-07 61.47 61.68 61.32 61.53 0.1M
2024-02-06 61.07 61.27 61.05 61.27 0.0M
2024-02-05 61.14 61.18 60.80 60.97 0.0M
2024-02-02 61.28 61.74 61.09 61.46 0.0M
2024-02-01 60.89 61.51 60.62 61.44 0.0M
2024-01-31 61.43 61.47 60.72 60.72 0.0M
2024-01-30 61.13 61.56 61.13 61.46 0.0M
2024-01-29 60.88 61.32 60.85 61.28 0.0M
2024-01-26 60.92 61.11 60.87 60.93 0.0M
2024-01-25 60.65 60.89 60.52 60.88 0.0M
2024-01-24 60.86 60.99 60.36 60.37 0.1M
2024-01-23 60.65 60.88 60.50 60.70 0.1M
2024-01-22 60.46 60.80 60.46 60.64 0.0M
2024-01-19 60.02 60.42 59.77 60.31 0.0M
2024-01-18 59.67 60.00 59.46 59.91 0.0M
2024-01-17 59.59 59.83 59.39 59.53 0.0M
2024-01-16 59.98 60.09 59.77 59.90 0.0M
2024-01-12 60.39 60.55 60.11 60.26 0.0M
2024-01-11 60.31 60.31 59.80 60.26 0.0M
2024-01-10 60.38 60.62 60.30 60.50 0.0M
2024-01-09 60.36 60.50 60.28 60.40 0.0M
2024-01-08 60.02 60.70 59.99 60.65 0.0M
2024-01-05 59.88 60.41 59.87 60.00 0.0M
2024-01-04 60.01 60.35 60.01 60.03 0.0M
2024-01-03 60.48 60.53 60.03 60.06 0.0M
2024-01-02 60.49 60.94 60.49 60.73 0.0M