VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
72.99
-0.15 (-0.20%)
Mar 4, 2026, 12:09 PM EST - Market open
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 72.74 | 73.41 | 72.64 | 73.13 | 73.13 | -1.10% | 15,952 |
| Mar 2, 2026 | 73.79 | 74.07 | 73.77 | 73.94 | 73.94 | 0.20% | 15,607 |
| Feb 27, 2026 | 73.44 | 73.88 | 73.25 | 73.80 | 73.80 | 0.50% | 14,050 |
| Feb 26, 2026 | 73.29 | 73.72 | 73.29 | 73.44 | 73.44 | 0.24% | 15,326 |
| Feb 25, 2026 | 73.50 | 73.50 | 72.72 | 73.26 | 73.26 | -0.26% | 10,637 |
| Feb 24, 2026 | 73.13 | 73.45 | 73.06 | 73.45 | 73.45 | 0.45% | 9,000 |
| Feb 23, 2026 | 73.13 | 73.50 | 72.98 | 73.12 | 73.12 | -0.20% | 17,089 |
| Feb 20, 2026 | 73.14 | 73.35 | 72.82 | 73.26 | 73.26 | 0.28% | 12,757 |
| Feb 19, 2026 | 73.19 | 73.28 | 72.91 | 73.06 | 73.06 | 0.07% | 9,284 |
| Feb 18, 2026 | 73.09 | 73.16 | 72.85 | 73.01 | 73.01 | 0.04% | 34,467 |
| Feb 17, 2026 | 73.82 | 73.82 | 72.77 | 72.98 | 72.98 | -0.76% | 22,771 |
| Feb 13, 2026 | 72.89 | 73.78 | 72.89 | 73.53 | 73.53 | 0.90% | 38,532 |
| Feb 12, 2026 | 73.31 | 73.66 | 72.87 | 72.88 | 72.88 | -0.23% | 13,208 |
| Feb 11, 2026 | 72.55 | 73.15 | 72.55 | 73.05 | 73.05 | 0.84% | 27,669 |
| Feb 10, 2026 | 72.04 | 72.64 | 72.04 | 72.44 | 72.44 | 0.46% | 31,464 |
| Feb 9, 2026 | 72.13 | 72.15 | 71.61 | 72.11 | 72.11 | -0.39% | 25,850 |
| Feb 6, 2026 | 71.91 | 72.52 | 71.91 | 72.39 | 72.25 | 1.12% | 11,837 |
| Feb 5, 2026 | 71.74 | 71.74 | 71.30 | 71.59 | 71.46 | -0.06% | 13,022 |
| Feb 4, 2026 | 71.02 | 71.82 | 71.02 | 71.64 | 71.50 | 1.21% | 15,019 |
| Feb 3, 2026 | 69.77 | 70.93 | 69.77 | 70.78 | 70.65 | 1.12% | 24,229 |
| Feb 2, 2026 | 69.79 | 70.11 | 69.75 | 70.00 | 69.87 | -0.04% | 24,601 |
| Jan 30, 2026 | 69.43 | 70.03 | 69.23 | 70.03 | 69.89 | 0.78% | 17,712 |
| Jan 29, 2026 | 69.65 | 70.00 | 69.37 | 69.49 | 69.35 | 0.43% | 16,464 |
| Jan 28, 2026 | 69.42 | 69.58 | 69.04 | 69.19 | 69.06 | -0.37% | 19,379 |
| Jan 27, 2026 | 68.91 | 69.44 | 68.91 | 69.44 | 69.31 | 0.58% | 9,726 |
| Jan 26, 2026 | 69.05 | 69.27 | 68.84 | 69.04 | 68.91 | 0.37% | 15,566 |
| Jan 23, 2026 | 68.94 | 69.00 | 68.61 | 68.79 | 68.66 | -0.17% | 23,542 |
| Jan 22, 2026 | 68.94 | 69.24 | 68.87 | 68.91 | 68.78 | -0.03% | 17,154 |
| Jan 21, 2026 | 68.40 | 68.99 | 68.40 | 68.93 | 68.80 | 1.11% | 11,806 |
| Jan 20, 2026 | 68.00 | 68.43 | 67.86 | 68.17 | 68.04 | -0.36% | 34,226 |
| Jan 16, 2026 | 68.25 | 68.49 | 68.17 | 68.41 | 68.28 | -0.09% | 19,122 |
| Jan 15, 2026 | 68.30 | 68.66 | 68.06 | 68.47 | 68.34 | 0.21% | 119,726 |
| Jan 14, 2026 | 67.35 | 68.45 | 67.35 | 68.33 | 68.20 | 1.45% | 18,163 |
| Jan 13, 2026 | 67.19 | 67.54 | 67.12 | 67.35 | 67.22 | 0.31% | 16,048 |
| Jan 12, 2026 | 67.08 | 67.19 | 66.93 | 67.14 | 67.01 | -0.09% | 22,670 |
| Jan 9, 2026 | 67.12 | 67.35 | 67.11 | 67.20 | 67.07 | 0.20% | 20,561 |
| Jan 8, 2026 | 65.94 | 67.26 | 65.94 | 67.06 | 66.94 | 1.46% | 19,567 |
| Jan 7, 2026 | 66.78 | 66.79 | 66.00 | 66.10 | 65.94 | -0.95% | 18,091 |
| Jan 6, 2026 | 66.42 | 66.79 | 66.42 | 66.73 | 66.58 | 0.36% | 28,536 |
| Jan 5, 2026 | 66.48 | 66.56 | 66.07 | 66.49 | 66.34 | 0.25% | 27,104 |
| Jan 2, 2026 | 65.93 | 66.61 | 65.52 | 66.33 | 66.17 | 0.66% | 16,679 |
| Dec 31, 2025 | 66.23 | 66.23 | 65.86 | 65.89 | 65.74 | -0.73% | 27,984 |
| Dec 30, 2025 | 66.39 | 66.45 | 66.26 | 66.38 | 66.22 | 0.07% | 20,185 |
| Dec 29, 2025 | 66.31 | 66.47 | 66.30 | 66.33 | 66.17 | 0.04% | 14,504 |
| Dec 26, 2025 | 66.28 | 66.36 | 66.05 | 66.30 | 66.15 | -0.06% | 8,466 |
| Dec 24, 2025 | 66.17 | 66.34 | 66.11 | 66.34 | 66.19 | 0.52% | 7,448 |
| Dec 23, 2025 | 66.14 | 66.14 | 65.95 | 66.00 | 65.85 | -0.23% | 19,601 |
| Dec 22, 2025 | 65.82 | 66.20 | 65.82 | 66.15 | 66.00 | 0.39% | 10,598 |
| Dec 19, 2025 | 66.10 | 66.31 | 65.81 | 65.89 | 65.74 | -0.42% | 15,274 |
| Dec 18, 2025 | 66.46 | 66.57 | 66.11 | 66.17 | 66.01 | -0.29% | 39,089 |
| Dec 17, 2025 | 66.03 | 66.44 | 66.03 | 66.36 | 66.21 | 0.51% | 36,136 |
| Dec 16, 2025 | 66.59 | 66.59 | 65.87 | 66.03 | 65.87 | -1.00% | 19,486 |
| Dec 15, 2025 | 66.71 | 66.73 | 66.37 | 66.70 | 66.54 | 0.40% | 17,924 |
| Dec 12, 2025 | 66.58 | 66.60 | 66.30 | 66.43 | 66.27 | 0.14% | 12,163 |
| Dec 11, 2025 | 66.00 | 66.60 | 66.00 | 66.34 | 66.18 | -0.16% | 10,658 |
| Dec 10, 2025 | 66.08 | 66.54 | 65.86 | 66.44 | 65.84 | 0.95% | 18,435 |
| Dec 9, 2025 | 65.85 | 66.26 | 65.82 | 65.82 | 65.22 | 0.07% | 18,253 |
| Dec 8, 2025 | 66.23 | 66.23 | 65.77 | 65.77 | 65.18 | -0.80% | 9,821 |
| Dec 5, 2025 | 66.39 | 66.68 | 66.26 | 66.30 | 65.70 | -0.11% | 13,437 |
| Dec 4, 2025 | 66.50 | 66.65 | 66.28 | 66.38 | 65.77 | -0.20% | 19,954 |
| Dec 3, 2025 | 66.24 | 66.62 | 66.24 | 66.51 | 65.91 | 0.56% | 15,793 |
| Dec 2, 2025 | 66.54 | 66.54 | 65.96 | 66.14 | 65.54 | -0.60% | 25,970 |
| Dec 1, 2025 | 66.78 | 67.11 | 66.54 | 66.54 | 65.94 | -1.03% | 17,114 |
| Nov 28, 2025 | 66.71 | 67.23 | 66.71 | 67.23 | 66.62 | 0.60% | 22,039 |
| Nov 26, 2025 | 66.33 | 66.98 | 66.33 | 66.83 | 66.22 | 0.75% | 26,009 |
| Nov 25, 2025 | 65.98 | 66.36 | 65.98 | 66.33 | 65.73 | 0.85% | 39,715 |
| Nov 24, 2025 | 65.82 | 65.96 | 65.48 | 65.77 | 65.17 | -0.05% | 20,037 |
| Nov 21, 2025 | 65.10 | 66.16 | 65.09 | 65.80 | 65.20 | 1.52% | 18,909 |
| Nov 20, 2025 | 65.20 | 65.60 | 64.80 | 64.82 | 64.23 | -0.38% | 8,333 |
| Nov 19, 2025 | 65.44 | 65.44 | 64.85 | 65.06 | 64.47 | -1.08% | 35,660 |
| Nov 18, 2025 | 65.40 | 65.95 | 65.40 | 65.77 | 65.18 | 0.54% | 90,473 |
| Nov 17, 2025 | 65.91 | 66.11 | 65.32 | 65.42 | 64.83 | -0.83% | 11,112 |
| Nov 14, 2025 | 65.95 | 66.09 | 65.69 | 65.97 | 65.37 | 0.05% | 19,704 |
| Nov 13, 2025 | 66.36 | 66.52 | 65.94 | 65.94 | 65.34 | -0.43% | 32,152 |
| Nov 12, 2025 | 66.08 | 66.39 | 66.08 | 66.23 | 65.63 | 0.18% | 12,544 |
| Nov 11, 2025 | 65.48 | 66.19 | 65.48 | 66.11 | 65.51 | 1.16% | 14,813 |
| Nov 10, 2025 | 65.29 | 65.41 | 64.90 | 65.35 | 64.76 | 0.10% | 14,790 |
| Nov 7, 2025 | 64.72 | 65.29 | 64.72 | 65.29 | 64.69 | 0.77% | 21,372 |
| Nov 6, 2025 | 64.72 | 65.07 | 64.72 | 64.78 | 64.09 | -0.13% | 14,551 |
| Nov 5, 2025 | 64.61 | 65.03 | 64.61 | 64.87 | 64.18 | 0.31% | 23,825 |
| Nov 4, 2025 | 64.62 | 64.76 | 64.50 | 64.67 | 63.98 | -0.10% | 28,018 |
| Nov 3, 2025 | 64.97 | 64.97 | 64.30 | 64.73 | 64.04 | -0.76% | 31,388 |
| Oct 31, 2025 | 65.02 | 65.31 | 64.96 | 65.23 | 64.53 | 0.09% | 16,853 |
| Oct 30, 2025 | 65.09 | 65.64 | 65.09 | 65.17 | 64.47 | -0.11% | 28,474 |
| Oct 29, 2025 | 65.70 | 65.81 | 65.08 | 65.24 | 64.54 | -1.19% | 28,230 |
| Oct 28, 2025 | 66.54 | 66.54 | 66.02 | 66.03 | 65.32 | -0.83% | 17,753 |
| Oct 27, 2025 | 66.51 | 66.58 | 66.28 | 66.58 | 65.87 | 0.28% | 12,798 |
| Oct 24, 2025 | 66.52 | 66.59 | 66.39 | 66.39 | 65.68 | 0.21% | 10,767 |
| Oct 23, 2025 | 66.64 | 66.64 | 66.12 | 66.26 | 65.55 | -0.28% | 38,569 |
| Oct 22, 2025 | 66.43 | 66.80 | 66.29 | 66.44 | 65.73 | -0.06% | 15,624 |
| Oct 21, 2025 | 66.54 | 66.66 | 66.32 | 66.49 | 65.78 | 0.01% | 18,760 |
| Oct 20, 2025 | 66.34 | 66.54 | 66.23 | 66.48 | 65.77 | 0.64% | 13,466 |
| Oct 17, 2025 | 65.56 | 66.08 | 65.56 | 66.05 | 65.35 | 0.87% | 16,538 |
| Oct 16, 2025 | 66.38 | 66.46 | 65.43 | 65.49 | 64.79 | -1.18% | 11,757 |
| Oct 15, 2025 | 66.27 | 66.67 | 66.16 | 66.27 | 65.56 | 0.11% | 16,177 |
| Oct 14, 2025 | 65.44 | 66.25 | 65.44 | 66.19 | 65.49 | 1.03% | 9,814 |
| Oct 13, 2025 | 65.22 | 65.66 | 65.22 | 65.52 | 64.82 | 0.44% | 25,206 |
| Oct 10, 2025 | 66.17 | 66.22 | 65.21 | 65.23 | 64.53 | -1.27% | 21,343 |
| Oct 9, 2025 | 66.50 | 66.57 | 65.89 | 66.07 | 65.36 | -0.90% | 33,520 |
| Oct 8, 2025 | 66.91 | 66.91 | 66.46 | 66.67 | 65.75 | -0.25% | 25,587 |