VictoryShares US EQ Income Enhanced Volatility Wtd ETF

CDC
🏛️ usa →
66.42
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
2022-12-30 62.00 62.20 61.55 62.07 0.2M
2022-12-29 61.73 62.44 61.73 62.12 0.1M
2022-12-28 62.37 62.48 61.51 61.59 0.2M
2022-12-27 62.07 62.40 61.81 62.28 0.1M
2022-12-23 61.71 62.12 61.36 62.12 0.1M
2022-12-22 61.57 61.58 60.55 61.58 0.1M
2022-12-21 61.46 61.98 61.46 61.91 0.1M
2022-12-20 60.99 61.29 60.82 61.11 0.3M
2022-12-19 61.33 61.60 60.62 61.03 0.1M
2022-12-16 61.52 61.58 60.83 61.40 0.2M
2022-12-15 63.04 63.17 62.31 62.69 0.2M
2022-12-14 64.11 64.63 63.43 63.59 0.2M
2022-12-13 65.16 65.30 63.77 64.28 0.1M
2022-12-12 63.02 63.92 62.76 63.86 0.2M
2022-12-09 63.11 63.42 62.83 62.97 0.1M
2022-12-08 63.13 63.39 63.03 63.28 0.1M
2022-12-07 62.72 63.36 62.72 62.91 0.3M
2022-12-06 63.42 63.58 62.47 62.71 0.2M
2022-12-05 64.25 64.25 63.26 63.42 0.1M
2022-12-02 64.30 64.71 64.05 64.50 0.1M
2022-12-01 64.86 65.03 64.68 64.74 0.2M
2022-11-30 64.21 64.80 63.78 64.80 0.1M
2022-11-29 63.99 64.17 63.89 64.14 0.1M
2022-11-28 64.30 64.33 63.86 63.90 0.1M
2022-11-25 64.45 64.52 64.39 64.51 0.1M
2022-11-23 64.25 64.40 64.14 64.40 0.1M
2022-11-22 64.05 64.32 63.99 64.32 0.1M
2022-11-21 63.67 63.82 63.57 63.81 0.1M
2022-11-18 63.66 63.78 63.49 63.71 0.1M
2022-11-17 63.18 63.41 63.04 63.37 0.1M
2022-11-16 63.68 63.75 63.44 63.56 0.1M
2022-11-15 64.10 64.16 63.58 63.89 0.1M
2022-11-14 64.00 64.18 63.60 63.69 0.2M
2022-11-11 63.78 64.06 63.60 64.03 0.1M
2022-11-10 63.11 63.67 63.10 63.66 0.1M
2022-11-09 62.79 62.88 62.28 62.37 0.1M
2022-11-08 62.87 63.19 62.64 62.91 0.2M
2022-11-07 62.90 62.98 62.59 62.84 0.1M
2022-11-04 62.47 62.87 62.25 62.62 0.1M
2022-11-03 62.06 62.39 61.89 62.19 0.3M
2022-11-02 63.01 63.33 62.43 62.52 0.2M
2022-11-01 63.20 63.25 62.84 63.03 0.1M
2022-10-31 62.95 63.08 62.79 62.90 0.1M
2022-10-28 62.48 63.09 62.48 63.00 0.2M
2022-10-27 62.51 62.71 62.25 62.29 0.1M
2022-10-26 62.29 62.47 62.06 62.28 0.1M
2022-10-25 61.59 62.10 61.35 62.10 0.2M
2022-10-24 61.54 61.73 61.33 61.64 0.2M
2022-10-21 60.64 61.30 60.40 61.27 0.1M
2022-10-20 60.98 61.13 60.41 60.51 0.1M
2022-10-19 61.14 61.23 60.71 60.92 0.2M
2022-10-18 61.41 61.53 61.02 61.29 0.3M
2022-10-17 60.92 61.09 60.82 60.90 0.1M
2022-10-14 61.05 61.28 60.33 60.56 0.1M
2022-10-13 59.49 60.94 59.40 60.84 0.1M
2022-10-12 60.00 60.18 59.83 59.91 0.1M
2022-10-11 59.98 60.49 59.95 60.14 0.4M
2022-10-10 60.61 60.62 60.18 60.39 0.1M
2022-10-07 61.02 61.02 60.23 60.38 0.1M
2022-10-06 61.54 61.57 60.98 61.08 0.1M
2022-10-05 61.55 61.78 61.26 61.63 0.2M
2022-10-04 61.34 61.87 61.32 61.75 0.4M
2022-10-03 60.00 61.10 59.86 60.88 0.1M
2022-09-30 60.09 60.42 59.18 59.36 0.3M
2022-09-29 61.06 61.06 59.86 60.13 0.3M
2022-09-28 60.67 61.71 60.52 61.46 0.2M
2022-09-27 61.18 61.49 60.06 60.30 0.3M
2022-09-26 61.49 61.76 60.49 60.81 0.3M
2022-09-23 62.41 62.42 61.05 61.85 0.3M
2022-09-22 63.56 63.56 63.05 63.07 0.1M
2022-09-21 64.87 65.26 63.62 63.68 0.2M
2022-09-20 64.98 64.98 64.08 64.57 0.8M
2022-09-19 64.48 65.58 64.48 65.42 0.2M
2022-09-16 65.14 65.18 64.67 64.98 0.3M
2022-09-15 65.92 65.92 65.17 65.37 0.1M
2022-09-14 66.05 66.28 65.57 65.91 0.1M
2022-09-13 67.29 67.41 65.65 65.91 0.1M
2022-09-12 67.96 68.39 67.90 68.19 0.1M
2022-09-09 67.37 67.77 67.10 67.61 0.1M
2022-09-08 66.72 67.24 66.52 67.13 0.1M
2022-09-07 65.77 67.04 65.77 67.04 0.3M
2022-09-06 66.33 66.37 65.54 65.76 0.2M
2022-09-02 67.10 67.44 65.82 66.11 0.2M
2022-09-01 66.00 66.55 65.60 66.55 0.8M
2022-08-31 66.70 66.90 66.21 66.22 0.1M
2022-08-30 67.54 67.54 66.57 66.68 0.2M
2022-08-29 67.26 67.90 67.01 67.48 0.1M
2022-08-26 69.31 69.31 67.63 67.65 0.1M
2022-08-25 68.77 69.16 68.60 69.09 0.1M
2022-08-24 68.47 68.63 68.21 68.57 0.1M
2022-08-23 68.44 68.67 68.28 68.47 0.1M
2022-08-22 69.14 69.14 68.32 68.46 0.1M
2022-08-19 69.71 69.79 69.36 69.58 0.1M
2022-08-18 69.81 69.94 69.52 69.89 0.2M
2022-08-17 69.57 69.94 69.42 69.66 0.1M
2022-08-16 69.38 70.21 69.38 69.92 0.1M
2022-08-15 69.04 69.58 68.86 69.58 0.1M
2022-08-12 68.72 69.34 68.60 69.26 0.1M
2022-08-11 68.39 68.95 68.30 68.51 0.1M
2022-08-10 67.94 68.13 67.81 68.06 0.2M
2022-08-09 67.09 67.28 67.02 67.28 0.2M
2022-08-08 66.99 67.42 66.84 66.94 0.2M
2022-08-05 66.50 66.77 66.31 66.76 0.1M
2022-08-04 67.11 67.17 66.67 66.76 0.1M
2022-08-03 66.90 67.25 66.44 67.11 0.2M
2022-08-02 67.36 67.44 66.70 66.70 0.2M
2022-08-01 67.24 67.32 67.13 67.23 0.1M
2022-07-29 67.21 67.29 67.10 67.27 0.2M
2022-07-28 67.01 67.18 66.85 67.11 0.1M
2022-07-27 66.89 66.97 66.68 66.88 0.2M
2022-07-26 66.81 66.84 66.74 66.82 0.1M
2022-07-25 66.77 66.83 66.66 66.81 0.2M
2022-07-22 66.64 66.76 66.56 66.68 0.4M
2022-07-21 66.68 66.69 66.47 66.69 0.4M
2022-07-20 66.76 66.79 66.59 66.70 0.3M
2022-07-19 66.67 66.78 66.60 66.75 0.5M
2022-07-18 66.71 66.71 66.40 66.50 0.2M
2022-07-15 66.61 66.63 66.38 66.63 0.2M
2022-07-14 66.30 66.50 66.17 66.50 0.2M
2022-07-13 66.46 66.63 66.37 66.53 0.2M
2022-07-12 66.60 66.76 66.51 66.70 0.2M
2022-07-11 66.56 66.72 66.53 66.58 0.2M
2022-07-08 66.91 66.97 66.75 66.84 0.3M
2022-07-07 66.88 67.00 66.80 67.00 0.2M
2022-07-06 66.85 66.85 66.55 66.83 0.3M
2022-07-05 66.79 66.84 66.46 66.84 0.2M
2022-07-01 66.22 67.12 65.78 66.96 0.2M
2022-06-30 65.89 66.65 65.56 66.10 0.2M
2022-06-29 66.81 66.81 66.16 66.37 0.2M
2022-06-28 67.30 67.80 66.50 66.63 0.7M
2022-06-27 66.93 67.12 66.61 66.90 0.1M
2022-06-24 65.64 66.80 65.53 66.71 0.1M
2022-06-23 64.94 65.22 64.46 65.09 0.2M
2022-06-22 64.09 65.14 64.02 64.65 0.3M
2022-06-21 64.32 64.93 63.96 64.77 0.4M
2022-06-17 63.77 64.05 62.81 63.39 0.2M
2022-06-16 64.04 64.16 63.29 63.66 0.2M
2022-06-15 65.60 65.95 64.41 65.21 0.3M
2022-06-14 66.11 66.16 64.49 65.10 0.5M
2022-06-13 67.05 67.21 65.50 65.81 0.5M
2022-06-10 68.51 68.76 67.96 68.20 0.4M
2022-06-09 70.85 70.96 69.41 69.60 0.2M
2022-06-08 71.68 71.70 70.76 70.87 0.4M
2022-06-07 70.78 71.92 70.76 71.89 0.2M
2022-06-06 71.49 71.68 71.10 71.23 0.2M
2022-06-03 71.28 71.50 70.94 71.06 0.1M
2022-06-02 71.50 71.57 70.25 71.56 0.2M
2022-06-01 72.07 72.07 70.61 71.30 0.3M
2022-05-31 71.86 72.22 71.34 71.82 0.2M
2022-05-27 71.58 72.34 71.50 72.32 0.1M
2022-05-26 71.10 71.66 71.00 71.43 0.2M
2022-05-25 70.15 70.91 70.06 70.81 0.2M
2022-05-24 69.53 70.31 68.77 70.15 0.3M
2022-05-23 69.41 70.02 69.14 69.60 0.2M
2022-05-20 69.09 69.17 67.54 68.71 0.2M
2022-05-19 68.73 69.23 68.02 68.68 0.2M
2022-05-18 71.13 71.13 69.17 69.44 0.3M
2022-05-17 71.08 71.46 70.45 71.46 0.2M
2022-05-16 70.18 70.71 69.83 70.35 0.2M
2022-05-13 69.89 70.27 69.49 70.14 0.1M
2022-05-12 69.24 69.39 68.47 69.34 1.0M
2022-05-11 69.57 70.60 69.13 69.26 0.2M
2022-05-10 70.50 70.80 68.81 69.38 0.4M
2022-05-09 70.26 70.80 69.73 70.16 0.2M
2022-05-06 70.44 70.92 69.93 70.75 0.2M
2022-05-05 71.46 71.53 69.96 70.57 0.2M
2022-05-04 70.31 71.91 70.11 71.87 0.2M
2022-05-03 69.77 70.68 69.50 70.06 0.2M
2022-05-02 69.61 70.06 68.35 69.44 0.3M
2022-04-29 71.31 71.31 69.35 69.46 0.2M
2022-04-28 71.14 71.58 70.49 71.41 0.2M
2022-04-27 70.74 71.26 70.30 70.57 0.3M
2022-04-26 71.43 71.90 70.54 70.56 0.2M
2022-04-25 71.68 71.83 70.12 71.66 0.3M
2022-04-22 73.20 73.20 71.80 71.87 0.2M
2022-04-21 74.12 74.46 73.31 73.40 0.3M
2022-04-20 73.52 74.10 73.52 73.87 0.5M
2022-04-19 72.37 73.19 72.37 73.10 0.1M
2022-04-18 72.41 72.60 71.99 72.28 0.1M
2022-04-14 72.65 72.80 72.30 72.32 0.1M
2022-04-13 72.09 72.40 71.76 72.37 0.2M
2022-04-12 72.23 72.64 71.91 72.09 0.1M
2022-04-11 72.72 72.75 71.99 72.08 0.2M
2022-04-08 72.50 73.00 72.34 72.72 0.1M
2022-04-07 72.43 72.48 71.59 72.30 0.1M
2022-04-06 71.63 72.40 71.58 72.34 0.4M
2022-04-05 72.01 72.61 71.69 71.88 0.1M
2022-04-04 72.18 72.18 71.27 72.05 0.1M
2022-04-01 71.91 72.27 71.42 72.23 0.3M
2022-03-31 72.48 72.68 71.82 71.86 0.2M
2022-03-30 72.68 72.74 72.25 72.55 0.2M
2022-03-29 72.33 72.62 71.95 72.62 0.2M
2022-03-28 71.91 71.91 71.25 71.89 0.4M
2022-03-25 71.13 72.03 71.13 72.01 0.2M
2022-03-24 70.75 71.13 70.51 71.06 0.2M
2022-03-23 70.73 70.87 70.43 70.45 0.2M
2022-03-22 70.84 71.00 70.49 70.80 0.1M
2022-03-21 70.43 71.01 70.30 70.58 0.2M
2022-03-18 70.07 70.26 69.57 70.21 0.2M
2022-03-17 69.72 70.37 69.46 70.32 0.3M
2022-03-16 69.55 69.75 68.69 69.72 0.5M
2022-03-15 68.97 69.35 68.54 69.22 0.5M
2022-03-14 68.94 69.31 68.35 68.60 0.3M
2022-03-11 69.08 69.44 68.45 68.45 0.2M
2022-03-10 68.85 69.15 68.40 69.05 0.4M
2022-03-09 69.55 69.70 69.09 69.15 0.2M
2022-03-08 69.68 69.98 68.53 68.53 0.3M
2022-03-07 70.18 70.26 69.22 69.37 0.2M
2022-03-04 69.66 70.37 69.36 70.37 0.3M
2022-03-03 70.16 70.67 69.85 70.35 0.1M
2022-03-02 68.62 70.17 68.62 69.91 0.1M
2022-03-01 69.46 69.60 67.96 68.35 0.1M
2022-02-28 69.09 69.66 68.82 69.53 0.1M
2022-02-25 67.95 69.99 67.95 69.87 0.1M
2022-02-24 67.49 67.79 66.35 67.69 0.4M
2022-02-23 69.44 69.44 68.19 68.28 0.1M
2022-02-22 69.60 69.60 68.62 68.98 0.1M
2022-02-18 69.25 69.87 69.20 69.48 0.3M
2022-02-17 69.81 69.87 69.25 69.54 0.1M
2022-02-16 69.59 70.18 69.59 70.01 0.1M
2022-02-15 69.67 70.03 69.52 69.73 0.1M
2022-02-14 69.85 69.93 68.65 69.20 0.2M
2022-02-11 70.08 70.59 69.65 69.87 0.1M
2022-02-10 70.63 71.10 69.74 69.95 0.1M
2022-02-09 71.23 71.29 71.03 71.10 0.2M
2022-02-08 70.52 70.79 70.33 70.70 0.1M
2022-02-07 70.24 70.62 69.85 70.25 0.1M
2022-02-04 70.25 70.58 69.70 70.13 0.1M
2022-02-03 70.94 71.01 70.42 70.46 0.1M
2022-02-02 70.22 71.01 70.09 70.95 0.2M
2022-02-01 70.08 70.36 69.55 70.27 0.1M
2022-01-31 69.33 70.06 69.01 70.02 0.2M
2022-01-28 68.61 69.63 68.25 69.61 0.1M
2022-01-27 69.13 70.10 68.58 68.89 0.1M
2022-01-26 69.05 69.63 67.99 68.55 0.2M
2022-01-25 68.15 69.16 67.24 68.71 0.1M
2022-01-24 68.25 68.86 67.02 68.67 0.2M
2022-01-21 69.39 69.61 68.65 68.82 0.1M
2022-01-20 70.43 70.73 69.40 69.45 0.1M
2022-01-19 70.96 70.99 70.25 70.31 0.1M
2022-01-18 71.38 71.38 70.54 70.98 0.2M
2022-01-14 71.22 71.66 70.94 71.65 0.2M
2022-01-13 71.41 71.88 71.35 71.50 0.2M
2022-01-12 71.29 71.39 71.01 71.27 0.1M
2022-01-11 71.22 71.22 70.51 71.22 0.1M
2022-01-10 71.39 71.39 70.61 71.08 0.3M
2022-01-07 70.71 71.40 70.52 71.22 0.1M
2022-01-06 70.83 70.91 70.34 70.68 0.1M
2022-01-05 70.77 71.44 70.35 70.40 0.3M
2022-01-04 70.05 70.91 70.05 70.61 0.1M
2022-01-03 69.62 69.77 69.18 69.77 0.1M