Quantcast

VictoryShares US EQ Income Enhanced Volatility Wtd ETF Historical Stock Prices

CDC 
$44.51
*  
0.41
0.93%
Get CDC Alerts
*Delayed - data as of Aug. 19, 2019 9:34 ET  -  Find a broker to begin trading CDC now
Exchange:NASDAQ

Community Rating:
View:    CDC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:34 44.51 44.51 44.51 44.51 253
08/16/2019 43.62 44.1821 43.62 44.1 33,323
08/15/2019 43.39 43.5889 43.1868 43.44 42,788
08/14/2019 43.95 44.02 43.36 43.36 34,505
08/13/2019 44.04 44.89 44.04 44.58 38,843
08/12/2019 44.44 44.46 44.0901 44.15 38,361
08/09/2019 44.8 44.98 44.4755 44.67 35,516
08/08/2019 44.37 45.01 44.37 45.01 27,332
08/07/2019 44 44.356 43.56 44.29 45,249
08/06/2019 44.2 44.4399 43.84 44.39 38,605
08/05/2019 44.7 44.7 43.8495 43.99 36,389
08/02/2019 45.31 45.31 45.01 45.08 39,344
08/01/2019 45.84 46.1905 45.33 45.34 58,217
07/31/2019 46.29 46.336 45.72 45.84 74,284
07/30/2019 46.2019 46.2984 46.19 46.28 19,177
07/29/2019 46.36 46.382 46.27 46.3195 63,837
07/26/2019 46.14 46.42 46.09 46.37 197,952
07/25/2019 46.19 46.2526 46.02 46.13 55,027
07/24/2019 45.89 46.28 45.89 46.24 83,029
07/23/2019 45.68 45.95 45.68 45.95 41,420
07/22/2019 45.79 45.79 45.4602 45.55 30,867
07/19/2019 45.95 46.08 45.74 45.74 38,499
07/18/2019 45.71 45.96 45.5901 45.96 63,150
07/17/2019 46 46 45.71 45.72 56,456
07/16/2019 46.19 46.3082 46.122 46.1956 36,863
07/15/2019 46.26 46.275 46.12 46.218 47,314
07/12/2019 46.06 46.3 46.06 46.26 27,424
07/11/2019 45.99 46.03 45.7877 46.03 43,803
07/10/2019 46.2 46.2 45.94 45.97 35,654
07/09/2019 45.88 46.02 45.87 45.99 53,280
07/08/2019 46.13 46.28 46 46.09 33,277
07/05/2019 46.08 46.28 45.88 46.26 15,871
07/03/2019 45.98 46.3298 45.98 46.31 11,424
07/02/2019 45.82 45.88 45.65 45.84 54,406
07/01/2019 45.92 45.98 45.57 45.8 138,835
06/28/2019 45.35 45.58 45.21 45.543 77,525
06/27/2019 45.13 45.22 45.04 45.17 29,131
06/26/2019 45.35 45.3738 45.05 45.05 31,333
06/25/2019 45.54 45.54 45.33 45.34 29,825
06/24/2019 45.76 45.7897 45.54 45.54 48,912
06/21/2019 45.68 45.8819 45.63 45.76 83,205
06/20/2019 45.66 45.77 45.4 45.77 114,375
06/19/2019 45.27 45.395 45.19 45.32 63,498
06/18/2019 45.09 45.34 45.05 45.18 40,840
06/17/2019 45.07 45.07 44.874 44.89 30,618
06/14/2019 45.03 45.2 44.93 45.11 50,511
06/13/2019 44.89 45.0825 44.89 45.02 42,796
06/12/2019 44.88 45.0465 44.88 44.931 28,145
06/11/2019 45.07 45.19 44.8559 44.9324 48,791
06/10/2019 45.02 45.108 44.85 44.9097 36,517
06/07/2019 45.1 45.227 44.885 44.89 48,552
06/06/2019 44.61 44.89 44.535 44.89 41,272
06/05/2019 44.43 44.615 44.29 44.56 53,245
06/04/2019 43.75 44.3 43.75 44.3 45,817
06/03/2019 42.91 43.51 42.91 43.5 155,032
05/31/2019 42.86 42.9437 42.76 42.82 29,290
05/30/2019 43.42 43.62 43.2192 43.31 65,942
05/29/2019 43.46 43.5437 43.25 43.41 116,277
05/28/2019 44.27 44.2746 43.65 43.65 33,966
05/24/2019 44.3 44.41 44.1973 44.3 131,010
05/23/2019 44.17 44.226 43.9282 44.16 30,476
05/22/2019 44.53 44.595 44.44 44.5 51,098
05/21/2019 44.51 44.78 44.32 44.69 79,514
05/20/2019 44.26 44.534 44.2284 44.38 56,559
05/17/2019 44.3 44.7299 44.2901 44.485 24,908
05/16/2019 44.38 44.757 44.38 44.57 27,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio