VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
75.64
+0.39 (0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
75.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.07 | 76.07 | 75.32 | 75.76 | - | 0.68% | 3,239 |
| Apr 27, 2026 | 75.24 | 75.80 | 75.24 | 75.25 | 75.25 | -0.07% | 7,350 |
| Apr 24, 2026 | 75.63 | 75.65 | 75.18 | 75.30 | 75.30 | -0.63% | 8,874 |
| Apr 23, 2026 | 75.38 | 75.81 | 75.38 | 75.78 | 75.78 | 0.92% | 7,528 |
| Apr 22, 2026 | 75.64 | 75.64 | 74.98 | 75.09 | 75.09 | -0.33% | 4,975 |
| Apr 21, 2026 | 75.90 | 75.97 | 75.26 | 75.34 | 75.33 | -0.50% | 3,985 |
| Apr 20, 2026 | 75.75 | 76.08 | 75.69 | 75.72 | 75.71 | -0.05% | 8,669 |
| Apr 17, 2026 | 75.47 | 75.80 | 75.47 | 75.75 | 75.75 | 0.57% | 3,207 |
| Apr 16, 2026 | 74.90 | 75.45 | 74.90 | 75.32 | 75.32 | 0.49% | 10,106 |
| Apr 15, 2026 | 75.12 | 75.17 | 74.70 | 74.96 | 74.96 | -0.18% | 8,860 |
| Apr 14, 2026 | 74.80 | 75.10 | 74.68 | 75.10 | 75.10 | 0.24% | 8,589 |
| Apr 13, 2026 | 74.87 | 74.91 | 74.28 | 74.91 | 74.91 | 0.06% | 6,000 |
| Apr 10, 2026 | 75.55 | 75.55 | 74.87 | 74.87 | 74.87 | -0.90% | 6,263 |
| Apr 9, 2026 | 74.84 | 75.65 | 74.84 | 75.55 | 75.55 | 0.36% | 4,994 |
| Apr 8, 2026 | 74.96 | 75.29 | 74.80 | 75.27 | 75.06 | 1.11% | 9,641 |
| Apr 7, 2026 | 74.43 | 74.75 | 74.40 | 74.45 | 74.23 | -0.18% | 7,915 |
| Apr 6, 2026 | 74.17 | 74.59 | 74.17 | 74.59 | 74.37 | 0.21% | 8,367 |
| Apr 2, 2026 | 73.94 | 74.43 | 73.85 | 74.43 | 74.21 | 0.28% | 6,850 |
| Apr 1, 2026 | 74.34 | 74.34 | 74.17 | 74.23 | 74.01 | -0.39% | 4,731 |
| Mar 31, 2026 | 74.39 | 74.52 | 74.01 | 74.52 | 74.30 | 0.78% | 5,900 |
| Mar 30, 2026 | 74.15 | 74.28 | 73.81 | 73.94 | 73.72 | 0.53% | 9,680 |
| Mar 27, 2026 | 73.51 | 74.20 | 73.33 | 73.55 | 73.34 | -0.45% | 27,780 |
| Mar 26, 2026 | 73.42 | 74.28 | 73.42 | 73.89 | 73.67 | 0.27% | 5,299 |
| Mar 25, 2026 | 73.88 | 73.97 | 73.56 | 73.68 | 73.47 | 0.37% | 7,891 |
| Mar 24, 2026 | 72.74 | 73.95 | 72.74 | 73.41 | 73.20 | 0.38% | 6,693 |
| Mar 23, 2026 | 73.27 | 73.66 | 72.99 | 73.14 | 72.92 | 0.84% | 7,142 |
| Mar 20, 2026 | 73.42 | 73.42 | 72.51 | 72.53 | 72.31 | -1.29% | 7,384 |
| Mar 19, 2026 | 73.65 | 73.90 | 73.22 | 73.47 | 73.26 | -0.25% | 11,768 |
| Mar 18, 2026 | 74.34 | 74.34 | 73.65 | 73.65 | 73.44 | -1.31% | 5,710 |
| Mar 17, 2026 | 74.82 | 75.17 | 74.63 | 74.63 | 74.41 | 0.16% | 6,381 |
| Mar 16, 2026 | 74.61 | 74.75 | 74.35 | 74.51 | 74.29 | 0.48% | 5,935 |
| Mar 13, 2026 | 74.17 | 74.50 | 74.06 | 74.16 | 73.94 | 0.32% | 12,240 |
| Mar 12, 2026 | 74.00 | 74.47 | 73.92 | 73.92 | 73.71 | -0.39% | 9,213 |
| Mar 11, 2026 | 74.19 | 74.30 | 73.97 | 74.21 | 73.99 | -0.29% | 11,694 |
| Mar 10, 2026 | 74.86 | 75.05 | 74.25 | 74.43 | 74.21 | -0.98% | 6,580 |
| Mar 9, 2026 | 74.95 | 75.17 | 74.47 | 75.16 | 74.69 | -0.39% | 13,771 |
| Mar 6, 2026 | 74.64 | 75.45 | 74.50 | 75.45 | 74.98 | -0.21% | 6,234 |
| Mar 5, 2026 | 75.86 | 75.86 | 75.25 | 75.61 | 75.13 | -0.92% | 6,687 |
| Mar 4, 2026 | 76.42 | 76.42 | 75.82 | 76.31 | 75.83 | -0.03% | 34,517 |
| Mar 3, 2026 | 76.43 | 76.59 | 75.52 | 76.33 | 75.85 | -1.05% | 9,153 |
| Mar 2, 2026 | 76.92 | 77.18 | 76.69 | 77.14 | 76.65 | 0.16% | 5,738 |
| Feb 27, 2026 | 76.54 | 77.11 | 76.54 | 77.02 | 76.53 | 0.47% | 5,678 |
| Feb 26, 2026 | 76.52 | 76.82 | 76.52 | 76.65 | 76.17 | 0.24% | 10,436 |
| Feb 25, 2026 | 76.59 | 76.59 | 75.84 | 76.47 | 75.99 | -0.23% | 5,066 |
| Feb 24, 2026 | 76.20 | 76.68 | 76.20 | 76.65 | 76.16 | 0.43% | 3,243 |
| Feb 23, 2026 | 76.29 | 76.94 | 76.20 | 76.32 | 75.83 | -0.23% | 8,316 |
| Feb 20, 2026 | 76.27 | 76.50 | 76.05 | 76.49 | 76.01 | 0.28% | 8,162 |
| Feb 19, 2026 | 76.24 | 76.32 | 75.95 | 76.28 | 75.80 | 0.09% | 7,134 |
| Feb 18, 2026 | 76.29 | 76.30 | 76.00 | 76.21 | 75.73 | 0.06% | 9,125 |
| Feb 17, 2026 | 76.85 | 76.95 | 76.05 | 76.16 | 75.68 | -0.77% | 28,300 |
| Feb 13, 2026 | 76.13 | 77.00 | 76.11 | 76.76 | 76.27 | 0.98% | 58,820 |
| Feb 12, 2026 | 76.59 | 76.75 | 75.97 | 76.01 | 75.53 | -0.29% | 44,418 |
| Feb 11, 2026 | 75.69 | 76.25 | 75.69 | 76.23 | 75.75 | 0.89% | 7,326 |
| Feb 10, 2026 | 75.15 | 75.81 | 75.15 | 75.56 | 75.08 | 0.46% | 12,126 |
| Feb 9, 2026 | 75.26 | 75.26 | 74.88 | 75.21 | 74.74 | -0.40% | 9,528 |
| Feb 6, 2026 | 74.93 | 75.68 | 74.93 | 75.52 | 74.90 | 1.11% | 49,564 |
| Feb 5, 2026 | 74.83 | 74.95 | 74.50 | 74.68 | 74.07 | -0.08% | 8,899 |
| Feb 4, 2026 | 74.02 | 75.00 | 74.02 | 74.74 | 74.13 | 1.21% | 8,163 |
| Feb 3, 2026 | 72.79 | 73.99 | 72.79 | 73.85 | 73.25 | 1.11% | 13,697 |
| Feb 2, 2026 | 72.78 | 73.18 | 72.75 | 73.04 | 72.45 | - | 14,091 |
| Jan 30, 2026 | 72.35 | 73.04 | 72.26 | 73.04 | 72.44 | 0.79% | 7,433 |
| Jan 29, 2026 | 72.65 | 72.80 | 72.43 | 72.47 | 71.88 | 0.38% | 14,042 |
| Jan 28, 2026 | 72.41 | 72.67 | 72.04 | 72.20 | 71.61 | -0.35% | 21,014 |
| Jan 27, 2026 | 71.90 | 72.45 | 71.90 | 72.45 | 71.86 | 0.58% | 5,234 |
| Jan 26, 2026 | 71.98 | 72.20 | 71.88 | 72.03 | 71.44 | 0.35% | 5,628 |
| Jan 23, 2026 | 71.93 | 71.93 | 71.57 | 71.78 | 71.19 | -0.17% | 7,639 |
| Jan 22, 2026 | 71.91 | 72.23 | 71.88 | 71.90 | 71.31 | -0.02% | 5,140 |
| Jan 21, 2026 | 71.68 | 71.93 | 71.53 | 71.91 | 71.32 | 1.13% | 6,461 |
| Jan 20, 2026 | 70.91 | 71.39 | 70.80 | 71.11 | 70.53 | -0.37% | 9,194 |
| Jan 16, 2026 | 71.35 | 71.43 | 71.21 | 71.37 | 70.79 | -0.13% | 6,118 |
| Jan 15, 2026 | 71.25 | 71.64 | 71.03 | 71.47 | 70.88 | 0.24% | 14,247 |
| Jan 14, 2026 | 70.31 | 71.46 | 70.31 | 71.30 | 70.72 | 1.43% | 7,620 |
| Jan 13, 2026 | 70.14 | 70.50 | 70.05 | 70.30 | 69.72 | 0.32% | 8,183 |
| Jan 12, 2026 | 70.03 | 70.12 | 69.85 | 70.08 | 69.50 | -0.09% | 6,732 |
| Jan 9, 2026 | 70.14 | 70.34 | 70.05 | 70.14 | 69.56 | 0.23% | 9,490 |
| Jan 8, 2026 | 68.84 | 70.22 | 68.84 | 69.98 | 69.41 | 1.47% | 8,859 |
| Jan 7, 2026 | 69.69 | 69.69 | 68.91 | 68.96 | 68.36 | -1.01% | 10,202 |
| Jan 6, 2026 | 69.41 | 69.76 | 69.29 | 69.67 | 69.06 | 0.37% | 18,508 |
| Jan 5, 2026 | 69.38 | 69.46 | 68.96 | 69.41 | 68.81 | 0.23% | 15,410 |
| Jan 2, 2026 | 68.75 | 69.47 | 68.75 | 69.25 | 68.65 | 0.59% | 11,432 |
| Dec 31, 2025 | 69.38 | 69.38 | 68.85 | 68.85 | 68.25 | -0.61% | 3,228 |
| Dec 30, 2025 | 69.28 | 69.31 | 69.15 | 69.27 | 68.67 | 0.10% | 9,439 |
| Dec 29, 2025 | 69.22 | 69.36 | 69.20 | 69.21 | 68.60 | -0.01% | 7,558 |
| Dec 26, 2025 | 69.13 | 69.29 | 68.94 | 69.22 | 68.61 | -0.06% | 11,079 |
| Dec 24, 2025 | 68.94 | 69.26 | 68.94 | 69.26 | 68.65 | 0.50% | 9,740 |
| Dec 23, 2025 | 69.01 | 69.01 | 68.85 | 68.91 | 68.31 | -0.20% | 10,153 |
| Dec 22, 2025 | 68.77 | 69.11 | 68.77 | 69.05 | 68.45 | 0.39% | 10,416 |
| Dec 19, 2025 | 68.96 | 69.23 | 68.76 | 68.78 | 68.18 | -0.46% | 14,961 |
| Dec 18, 2025 | 69.38 | 69.45 | 69.10 | 69.10 | 68.50 | -0.28% | 8,322 |
| Dec 17, 2025 | 68.94 | 69.37 | 68.94 | 69.29 | 68.69 | 0.54% | 14,829 |
| Dec 16, 2025 | 69.54 | 69.60 | 68.82 | 68.92 | 68.32 | -1.05% | 5,498 |
| Dec 15, 2025 | 69.49 | 69.77 | 69.30 | 69.65 | 69.04 | 0.45% | 41,204 |
| Dec 12, 2025 | 69.44 | 69.56 | 69.26 | 69.34 | 68.73 | 0.14% | 7,046 |
| Dec 11, 2025 | 68.88 | 69.51 | 68.88 | 69.24 | 68.64 | -0.14% | 8,339 |
| Dec 10, 2025 | 68.77 | 69.37 | 68.77 | 69.34 | 68.28 | 0.96% | 11,181 |
| Dec 9, 2025 | 69.15 | 69.17 | 68.65 | 68.68 | 67.63 | 0.08% | 11,624 |
| Dec 8, 2025 | 69.08 | 69.08 | 68.62 | 68.62 | 67.58 | -0.82% | 7,811 |
| Dec 5, 2025 | 69.25 | 69.54 | 69.19 | 69.19 | 68.13 | -0.14% | 4,067 |
| Dec 4, 2025 | 69.38 | 69.51 | 69.14 | 69.29 | 68.23 | -0.14% | 2,809 |
| Dec 3, 2025 | 69.11 | 69.56 | 69.11 | 69.38 | 68.32 | 0.59% | 7,490 |