VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
75.61
-0.70 (-0.92%)
Mar 5, 2026, 4:00 PM EST - Market closed
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.86 | 75.86 | 75.25 | 75.65 | 75.65 | -0.86% | 6,687 |
| Mar 4, 2026 | 76.42 | 76.42 | 75.82 | 76.31 | 76.31 | -0.03% | 34,517 |
| Mar 3, 2026 | 76.43 | 76.59 | 75.52 | 76.33 | 76.33 | -1.05% | 9,153 |
| Mar 2, 2026 | 76.92 | 77.18 | 76.69 | 77.14 | 77.14 | 0.16% | 5,738 |
| Feb 27, 2026 | 76.54 | 77.11 | 76.54 | 77.02 | 77.02 | 0.47% | 5,678 |
| Feb 26, 2026 | 76.52 | 76.82 | 76.52 | 76.65 | 76.65 | 0.24% | 10,436 |
| Feb 25, 2026 | 76.59 | 76.59 | 75.84 | 76.47 | 76.47 | -0.23% | 5,066 |
| Feb 24, 2026 | 76.20 | 76.68 | 76.20 | 76.65 | 76.65 | 0.43% | 3,243 |
| Feb 23, 2026 | 76.29 | 76.94 | 76.20 | 76.32 | 76.32 | -0.23% | 8,316 |
| Feb 20, 2026 | 76.27 | 76.50 | 76.05 | 76.49 | 76.49 | 0.28% | 8,162 |
| Feb 19, 2026 | 76.24 | 76.32 | 75.95 | 76.28 | 76.28 | 0.09% | 7,134 |
| Feb 18, 2026 | 76.29 | 76.30 | 76.00 | 76.21 | 76.21 | 0.06% | 9,125 |
| Feb 17, 2026 | 76.85 | 76.95 | 76.05 | 76.16 | 76.16 | -0.77% | 28,300 |
| Feb 13, 2026 | 76.13 | 77.00 | 76.11 | 76.76 | 76.76 | 0.98% | 58,820 |
| Feb 12, 2026 | 76.59 | 76.75 | 75.97 | 76.01 | 76.01 | -0.29% | 44,418 |
| Feb 11, 2026 | 75.69 | 76.25 | 75.69 | 76.23 | 76.23 | 0.89% | 7,326 |
| Feb 10, 2026 | 75.15 | 75.81 | 75.15 | 75.56 | 75.56 | 0.46% | 12,126 |
| Feb 9, 2026 | 75.26 | 75.26 | 74.88 | 75.21 | 75.21 | -0.40% | 9,528 |
| Feb 6, 2026 | 74.93 | 75.68 | 74.93 | 75.52 | 75.37 | 1.11% | 49,564 |
| Feb 5, 2026 | 74.83 | 74.95 | 74.50 | 74.68 | 74.54 | -0.08% | 8,899 |
| Feb 4, 2026 | 74.02 | 75.00 | 74.02 | 74.74 | 74.60 | 1.21% | 8,163 |
| Feb 3, 2026 | 72.79 | 73.99 | 72.79 | 73.85 | 73.71 | 1.11% | 13,697 |
| Feb 2, 2026 | 72.78 | 73.18 | 72.75 | 73.04 | 72.91 | - | 14,091 |
| Jan 30, 2026 | 72.35 | 73.04 | 72.26 | 73.04 | 72.90 | 0.79% | 7,433 |
| Jan 29, 2026 | 72.65 | 72.80 | 72.43 | 72.47 | 72.34 | 0.38% | 14,042 |
| Jan 28, 2026 | 72.41 | 72.67 | 72.04 | 72.20 | 72.06 | -0.35% | 21,014 |
| Jan 27, 2026 | 71.90 | 72.45 | 71.90 | 72.45 | 72.31 | 0.58% | 5,234 |
| Jan 26, 2026 | 71.98 | 72.20 | 71.88 | 72.03 | 71.89 | 0.35% | 5,628 |
| Jan 23, 2026 | 71.93 | 71.93 | 71.57 | 71.78 | 71.64 | -0.17% | 7,639 |
| Jan 22, 2026 | 71.91 | 72.23 | 71.88 | 71.90 | 71.76 | -0.02% | 5,140 |
| Jan 21, 2026 | 71.68 | 71.93 | 71.53 | 71.91 | 71.78 | 1.13% | 6,461 |
| Jan 20, 2026 | 70.91 | 71.39 | 70.80 | 71.11 | 70.98 | -0.37% | 9,194 |
| Jan 16, 2026 | 71.35 | 71.43 | 71.21 | 71.37 | 71.24 | -0.13% | 6,118 |
| Jan 15, 2026 | 71.25 | 71.64 | 71.03 | 71.47 | 71.33 | 0.24% | 14,247 |
| Jan 14, 2026 | 70.31 | 71.46 | 70.31 | 71.30 | 71.17 | 1.43% | 7,620 |
| Jan 13, 2026 | 70.14 | 70.50 | 70.05 | 70.30 | 70.17 | 0.32% | 8,183 |
| Jan 12, 2026 | 70.03 | 70.12 | 69.85 | 70.08 | 69.94 | -0.09% | 6,732 |
| Jan 9, 2026 | 70.14 | 70.34 | 70.05 | 70.14 | 70.01 | 0.23% | 9,490 |
| Jan 8, 2026 | 68.84 | 70.22 | 68.84 | 69.98 | 69.85 | 1.47% | 8,859 |
| Jan 7, 2026 | 69.69 | 69.69 | 68.91 | 68.96 | 68.80 | -1.01% | 10,202 |
| Jan 6, 2026 | 69.41 | 69.76 | 69.29 | 69.67 | 69.50 | 0.37% | 18,508 |
| Jan 5, 2026 | 69.38 | 69.46 | 68.96 | 69.41 | 69.24 | 0.23% | 15,410 |
| Jan 2, 2026 | 68.75 | 69.47 | 68.75 | 69.25 | 69.08 | 0.59% | 11,432 |
| Dec 31, 2025 | 69.38 | 69.38 | 68.85 | 68.85 | 68.68 | -0.61% | 3,228 |
| Dec 30, 2025 | 69.28 | 69.31 | 69.15 | 69.27 | 69.11 | 0.10% | 9,439 |
| Dec 29, 2025 | 69.22 | 69.36 | 69.20 | 69.21 | 69.04 | -0.01% | 7,558 |
| Dec 26, 2025 | 69.13 | 69.29 | 68.94 | 69.22 | 69.05 | -0.06% | 11,079 |
| Dec 24, 2025 | 68.94 | 69.26 | 68.94 | 69.26 | 69.09 | 0.50% | 9,740 |
| Dec 23, 2025 | 69.01 | 69.01 | 68.85 | 68.91 | 68.74 | -0.20% | 10,153 |
| Dec 22, 2025 | 68.77 | 69.11 | 68.77 | 69.05 | 68.88 | 0.39% | 10,416 |
| Dec 19, 2025 | 68.96 | 69.23 | 68.76 | 68.78 | 68.61 | -0.46% | 14,961 |
| Dec 18, 2025 | 69.38 | 69.45 | 69.10 | 69.10 | 68.93 | -0.28% | 8,322 |
| Dec 17, 2025 | 68.94 | 69.37 | 68.94 | 69.29 | 69.12 | 0.54% | 14,829 |
| Dec 16, 2025 | 69.54 | 69.60 | 68.82 | 68.92 | 68.75 | -1.05% | 5,498 |
| Dec 15, 2025 | 69.49 | 69.77 | 69.30 | 69.65 | 69.48 | 0.45% | 41,204 |
| Dec 12, 2025 | 69.44 | 69.56 | 69.26 | 69.34 | 69.17 | 0.14% | 7,046 |
| Dec 11, 2025 | 68.88 | 69.51 | 68.88 | 69.24 | 69.07 | -0.14% | 8,339 |
| Dec 10, 2025 | 68.77 | 69.37 | 68.77 | 69.34 | 68.71 | 0.96% | 11,181 |
| Dec 9, 2025 | 69.15 | 69.17 | 68.65 | 68.68 | 68.06 | 0.08% | 11,624 |
| Dec 8, 2025 | 69.08 | 69.08 | 68.62 | 68.62 | 68.00 | -0.82% | 7,811 |
| Dec 5, 2025 | 69.25 | 69.54 | 69.19 | 69.19 | 68.56 | -0.14% | 4,067 |
| Dec 4, 2025 | 69.38 | 69.51 | 69.14 | 69.29 | 68.66 | -0.14% | 2,809 |
| Dec 3, 2025 | 69.11 | 69.56 | 69.11 | 69.38 | 68.76 | 0.59% | 7,490 |
| Dec 2, 2025 | 69.17 | 69.17 | 68.78 | 68.97 | 68.35 | -0.65% | 10,378 |
| Dec 1, 2025 | 70.01 | 70.01 | 69.43 | 69.43 | 68.80 | -0.90% | 11,522 |
| Nov 28, 2025 | 69.64 | 70.06 | 69.64 | 70.06 | 69.42 | 0.48% | 3,171 |
| Nov 26, 2025 | 69.29 | 69.86 | 69.29 | 69.72 | 69.09 | 0.73% | 6,568 |
| Nov 25, 2025 | 68.86 | 69.25 | 68.86 | 69.21 | 68.59 | 0.74% | 7,881 |
| Nov 24, 2025 | 68.85 | 68.85 | 68.32 | 68.71 | 68.09 | 0.06% | 6,553 |
| Nov 21, 2025 | 67.81 | 69.04 | 67.81 | 68.67 | 68.05 | 1.53% | 9,125 |
| Nov 20, 2025 | 68.16 | 68.47 | 67.63 | 67.63 | 67.02 | -0.37% | 12,642 |
| Nov 19, 2025 | 68.33 | 68.33 | 67.70 | 67.88 | 67.27 | -1.07% | 20,811 |
| Nov 18, 2025 | 68.23 | 68.84 | 68.23 | 68.61 | 67.99 | 0.49% | 12,267 |
| Nov 17, 2025 | 68.76 | 68.97 | 68.28 | 68.28 | 67.66 | -0.79% | 7,022 |
| Nov 14, 2025 | 68.83 | 69.01 | 68.58 | 68.83 | 68.21 | - | 11,591 |
| Nov 13, 2025 | 69.09 | 69.33 | 68.83 | 68.83 | 68.21 | -0.41% | 4,902 |
| Nov 12, 2025 | 68.90 | 69.30 | 68.90 | 69.11 | 68.49 | 0.17% | 9,020 |
| Nov 11, 2025 | 68.34 | 69.02 | 68.34 | 68.99 | 68.37 | 1.18% | 8,129 |
| Nov 10, 2025 | 68.31 | 68.31 | 67.73 | 68.19 | 67.57 | 0.09% | 8,628 |
| Nov 7, 2025 | 67.54 | 68.13 | 67.54 | 68.13 | 67.52 | 0.81% | 7,439 |
| Nov 6, 2025 | 67.62 | 67.93 | 67.55 | 67.58 | 66.86 | -0.13% | 15,352 |
| Nov 5, 2025 | 67.56 | 67.88 | 67.42 | 67.67 | 66.95 | 0.30% | 20,912 |
| Nov 4, 2025 | 67.38 | 67.57 | 67.34 | 67.47 | 66.75 | -0.12% | 6,986 |
| Nov 3, 2025 | 67.86 | 67.86 | 67.30 | 67.55 | 66.83 | -0.68% | 3,841 |
| Oct 31, 2025 | 67.83 | 68.13 | 67.75 | 68.01 | 67.29 | -0.04% | 3,563 |
| Oct 30, 2025 | 67.92 | 68.50 | 67.92 | 68.04 | 67.32 | -0.04% | 6,943 |
| Oct 29, 2025 | 68.78 | 68.78 | 67.89 | 68.07 | 67.35 | -1.20% | 11,019 |
| Oct 28, 2025 | 69.49 | 69.49 | 68.89 | 68.89 | 68.16 | -0.84% | 5,000 |
| Oct 27, 2025 | 69.50 | 69.50 | 69.17 | 69.48 | 68.74 | 0.27% | 11,129 |
| Oct 24, 2025 | 69.40 | 69.50 | 69.29 | 69.29 | 68.55 | 0.20% | 3,927 |
| Oct 23, 2025 | 69.42 | 69.42 | 68.98 | 69.15 | 68.41 | -0.27% | 5,005 |
| Oct 22, 2025 | 69.28 | 69.69 | 69.18 | 69.33 | 68.60 | -0.06% | 11,427 |
| Oct 21, 2025 | 69.52 | 69.54 | 69.31 | 69.37 | 68.64 | 0.02% | 9,153 |
| Oct 20, 2025 | 69.08 | 69.41 | 69.08 | 69.36 | 68.62 | 0.64% | 5,704 |
| Oct 17, 2025 | 68.54 | 68.92 | 68.51 | 68.91 | 68.18 | 0.87% | 3,686 |
| Oct 16, 2025 | 69.26 | 69.35 | 68.32 | 68.32 | 67.60 | -1.19% | 6,648 |
| Oct 15, 2025 | 69.20 | 69.49 | 68.94 | 69.14 | 68.41 | 0.11% | 2,838 |
| Oct 14, 2025 | 68.07 | 69.13 | 68.07 | 69.06 | 68.33 | 1.04% | 11,949 |
| Oct 13, 2025 | 68.26 | 68.42 | 68.06 | 68.35 | 67.63 | 0.42% | 13,772 |
| Oct 10, 2025 | 68.92 | 69.08 | 68.07 | 68.07 | 67.34 | -1.05% | 11,724 |