Quantcast

VictoryShares US Large Cap High Div Volatility Wtd ETF Historical Stock Prices

CDL 
$43.05
*  
0.118
0.27%
Get CDL Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading CDL now
Exchange:NASDAQ

Community Rating:
 
 
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-OCT-2018 TO 16-JAN-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.
16:00 42.85 43.18 42.85 43.05 29,920
01/16/2019 42.85 43.18 42.85 43.05 29,920
01/15/2019 42.73 43.01 42.73 42.94 94,617
01/14/2019 42.79 42.79 42.5205 42.68 62,545
01/11/2019 42.85 42.9272 42.6926 42.8059 14,349
01/10/2019 42.45 42.87 42.45 42.8601 18,314
01/09/2019 42.62 42.6899 42.4614 42.5697 18,036
01/08/2019 42.5 42.53 42.1377 42.52 20,643
01/07/2019 41.98 42.4 41.7601 42.0695 31,931
01/04/2019 41.57 41.9544 41.499 41.9172 18,451
01/03/2019 41.19 41.299 40.9309 40.97 12,938
01/02/2019 41.0108 41.32 41.0037 41.3 37,537
12/31/2018 41.35 41.3592 40.96 41.3592 248,117
12/28/2018 41.26 41.599 40.99 41.13 119,205
12/27/2018 40.43 41.0678 39.9857 40.95 33,054
12/26/2018 39.62 40.94 39.2982 40.94 27,707
12/24/2018 40.84 40.84 39.56 39.56 22,975
12/21/2018 41.56 42.1276 40.88 40.93 134,213
12/20/2018 41.55 41.8759 40.8932 41.35 69,968
12/19/2018 42.2 42.582 41.56 41.6907 14,717
12/18/2018 42.85 42.93 42.18 42.28 34,512
12/17/2018 43.62 43.62 42.4339 42.481 169,466
12/14/2018 43.87 43.89 43.4703 43.53 14,612
12/13/2018 44.18 44.2499 43.8711 44.0442 19,807
12/12/2018 44.36 44.3729 44.02 44.06 284,834
12/11/2018 44.32 44.36 43.7518 43.96 21,237
12/10/2018 44.2 44.2 43.2248 43.77 22,617
12/07/2018 44.71 44.84 44.07 44.0969 9,470
12/06/2018 44.69 44.69 43.7505 44.5883 27,426
12/04/2018 45.79 45.79 44.85 44.88 34,589
12/03/2018 46.12 46.12 45.56 45.86 51,874
11/30/2018 45.27 45.6071 45.27 45.52 23,694
11/29/2018 45.09 45.39 45 45.18 17,954
11/28/2018 44.97 45.2165 44.6666 45.11 24,029
11/27/2018 44.69 44.8641 44.69 44.85 10,725
11/26/2018 44.57 44.7315 44.5429 44.7313 8,115
11/23/2018 44.13 44.2576 44.12 44.2576 2,815
11/21/2018 44.58 44.7499 44.4399 44.4399 11,760
11/20/2018 44.85 44.85 44.3903 44.4517 16,817
11/19/2018 45.06 45.2505 44.8699 45.06 12,037
11/16/2018 44.92 45.1852 44.88 45.14 29,053
11/15/2018 44.2961 44.9065 44.2513 44.8846 27,632
11/14/2018 44.89 45.1894 44.6236 44.6236 9,899
11/13/2018 45.11 45.364 45.03 45.0985 8,086
11/12/2018 45.27 45.4647 45.05 45.05 26,028
11/09/2018 45.19 45.379 45.1542 45.379 111,727
11/08/2018 45.19 45.4186 45.19 45.3319 11,814
11/07/2018 45.2 45.373 44.79 45.373 11,636
11/06/2018 44.61 44.88 44.54 44.88 152,881
11/05/2018 44.19 44.5845 44.19 44.45 160,034
11/02/2018 44.42 44.43 43.8175 44.02 43,769
11/01/2018 43.89 44.345 43.89 44.2901 3,996
10/31/2018 44.25 44.25 43.8536 43.8834 16,615
10/30/2018 43.32 44.0366 43.32 44.0366 9,298
10/29/2018 43.49 43.8023 43.24 43.36 13,532
10/26/2018 43.4 43.4 42.77 42.98 57,694
10/25/2018 43.64 43.8129 43.5457 43.661 8,717
10/24/2018 44.04 44.1 43.5 43.5 12,250
10/23/2018 43.91 44.03 43.6059 43.96 6,641
10/22/2018 44.72 44.828 44.2801 44.2909 5,774
10/19/2018 44.63 44.8629 44.63 44.7434 5,678
10/18/2018 44.72 44.9111 44.31 44.4323 12,373
10/17/2018 44.78 44.84 44.3518 44.6553 11,218
10/16/2018 44.42 44.8463 44.26 44.79 65,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CDL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio