VictoryShares US 500 Volatility Wtd ETF (CFA)

NASDAQ: CFA · Real-Time Price · USD

96.00

+0.32 (0.33%)

At close: Mar 4, 2026, 4:00 PM EST

95.89

-0.11 (-0.11%)

After-hours: Mar 4, 2026, 4:15 PM EST

CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	95.51	96.05	95.46	96.00	96.00	0.33%	6,087
Mar 3, 2026	95.15	96.13	94.48	95.68	95.68	-1.26%	6,089
Mar 2, 2026	96.06	96.91	96.06	96.91	96.90	0.15%	3,236
Feb 27, 2026	96.02	96.76	96.02	96.76	96.76	0.03%	7,604
Feb 26, 2026	96.48	96.83	96.13	96.73	96.73	0.56%	14,923
Feb 25, 2026	96.07	96.26	96.05	96.19	96.19	0.16%	5,421
Feb 24, 2026	95.36	96.07	95.36	96.05	96.05	0.89%	4,203
Feb 23, 2026	96.18	96.18	95.12	95.20	95.20	-1.11%	7,027
Feb 20, 2026	95.73	96.29	95.64	96.27	96.27	0.44%	7,766
Feb 19, 2026	95.71	96.04	95.59	95.85	95.85	-0.14%	4,893
Feb 18, 2026	95.49	96.21	95.49	95.98	95.98	0.53%	39,067
Feb 17, 2026	95.79	95.79	94.99	95.47	95.47	-0.14%	6,202
Feb 13, 2026	94.61	96.07	94.61	95.61	95.61	0.89%	10,656
Feb 12, 2026	96.49	96.59	94.76	94.77	94.77	-1.30%	15,773
Feb 11, 2026	96.13	96.26	95.68	96.01	96.01	0.12%	4,276
Feb 10, 2026	95.71	96.23	95.71	95.90	95.90	0.12%	5,202
Feb 9, 2026	95.55	95.96	94.76	95.79	95.79	-0.11%	6,740
Feb 6, 2026	94.79	95.95	94.79	95.90	95.85	1.90%	9,300
Feb 5, 2026	94.29	94.60	93.96	94.11	94.06	-0.52%	5,255
Feb 4, 2026	94.48	94.83	94.29	94.60	94.55	0.60%	7,844
Feb 3, 2026	94.16	94.55	93.75	94.04	93.99	-0.17%	5,190
Feb 2, 2026	93.51	94.26	93.51	94.20	94.15	0.54%	6,713
Jan 30, 2026	93.52	93.69	93.05	93.69	93.64	-0.27%	5,830
Jan 29, 2026	94.68	94.68	93.45	93.95	93.90	0.01%	16,696
Jan 28, 2026	93.97	94.20	93.73	93.95	93.90	-0.12%	8,109
Jan 27, 2026	94.10	94.18	93.93	94.06	94.01	-0.02%	6,260
Jan 26, 2026	93.96	94.29	93.96	94.08	94.03	0.41%	4,396
Jan 23, 2026	94.01	94.06	93.49	93.70	93.65	-0.54%	24,338
Jan 22, 2026	94.43	94.57	94.15	94.21	94.16	0.14%	5,813
Jan 21, 2026	93.23	94.33	93.23	94.08	94.03	1.39%	10,825
Jan 20, 2026	93.13	93.52	92.63	92.79	92.74	-1.43%	4,982
Jan 16, 2026	94.21	94.33	94.05	94.14	94.09	-0.15%	6,066
Jan 15, 2026	94.09	94.55	94.09	94.29	94.24	0.54%	11,733
Jan 14, 2026	93.60	93.78	93.43	93.78	93.73	0.32%	7,227
Jan 13, 2026	93.81	93.83	93.32	93.48	93.43	-0.06%	6,919
Jan 12, 2026	93.16	93.64	93.16	93.54	93.49	0.02%	21,693
Jan 9, 2026	93.34	93.77	93.26	93.53	93.48	0.63%	6,789
Jan 8, 2026	92.69	93.16	92.69	92.94	92.89	0.60%	5,329
Jan 7, 2026	93.31	93.31	92.31	92.38	92.30	-1.00%	7,396
Jan 6, 2026	92.49	93.41	92.45	93.31	93.23	1.05%	9,445
Jan 5, 2026	91.54	92.48	91.54	92.34	92.26	1.02%	5,396
Jan 2, 2026	91.21	91.64	90.71	91.41	91.33	0.44%	6,117
Dec 31, 2025	91.54	91.54	90.95	91.01	90.93	-0.79%	9,476
Dec 30, 2025	91.84	91.84	91.74	91.74	91.65	-0.22%	2,201
Dec 29, 2025	91.91	92.19	91.85	91.93	91.85	-0.20%	2,469
Dec 26, 2025	92.15	92.15	91.85	92.12	92.04	-0.02%	8,981
Dec 24, 2025	91.70	92.18	91.70	92.13	92.05	0.39%	1,677
Dec 23, 2025	91.77	91.93	91.70	91.77	91.69	-0.13%	6,391
Dec 22, 2025	91.38	91.96	91.38	91.89	91.81	0.77%	7,103
Dec 19, 2025	90.64	91.43	90.64	91.19	91.11	0.30%	6,998
Dec 18, 2025	91.23	91.58	90.93	90.93	90.84	0.19%	5,625
Dec 17, 2025	91.00	91.42	90.73	90.75	90.67	-0.25%	8,227
Dec 16, 2025	91.50	91.66	90.65	90.98	90.90	-0.64%	7,625
Dec 15, 2025	91.92	91.92	91.30	91.56	91.48	0.10%	13,146
Dec 12, 2025	92.22	92.22	91.42	91.47	91.39	-0.53%	7,121
Dec 11, 2025	91.06	92.10	91.06	91.97	91.88	0.64%	6,797
Dec 10, 2025	90.37	91.49	90.37	91.38	91.06	1.08%	8,230
Dec 9, 2025	90.40	90.86	90.40	90.40	90.08	-0.15%	5,990
Dec 8, 2025	91.11	91.11	90.54	90.54	90.22	-0.70%	5,137
Dec 5, 2025	91.03	91.42	91.03	91.18	90.86	0.15%	5,480
Dec 4, 2025	90.89	91.29	90.89	91.04	90.72	0.05%	7,722
Dec 3, 2025	90.67	91.10	90.67	90.99	90.67	0.55%	6,151
Dec 2, 2025	90.61	90.62	90.42	90.49	90.17	-0.17%	3,034
Dec 1, 2025	90.63	91.29	90.63	90.64	90.33	-0.82%	2,948
Nov 28, 2025	91.10	91.48	91.04	91.39	91.07	0.45%	3,151
Nov 26, 2025	91.05	91.18	90.98	90.98	90.66	0.63%	4,456
Nov 25, 2025	89.39	90.48	89.39	90.41	90.09	1.42%	2,497
Nov 24, 2025	88.65	89.32	88.65	89.14	88.83	0.41%	2,856
Nov 21, 2025	87.60	89.26	87.48	88.77	88.46	1.65%	9,284
Nov 20, 2025	89.10	89.10	87.20	87.33	87.02	-1.03%	4,321
Nov 19, 2025	88.39	88.58	88.04	88.24	87.93	-0.35%	13,035
Nov 18, 2025	88.22	88.90	88.13	88.55	88.24	0.03%	4,399
Nov 17, 2025	89.48	89.55	88.39	88.52	88.21	-1.20%	4,516
Nov 14, 2025	89.27	89.96	89.24	89.60	89.29	-0.25%	4,942
Nov 13, 2025	90.68	90.78	89.78	89.82	89.51	-1.18%	7,548
Nov 12, 2025	90.99	91.16	90.89	90.89	90.57	0.29%	7,925
Nov 11, 2025	90.16	90.73	90.16	90.63	90.31	0.46%	4,199
Nov 10, 2025	90.08	90.23	89.54	90.21	89.90	0.55%	10,054
Nov 7, 2025	88.76	89.72	88.76	89.72	89.40	0.78%	7,348
Nov 6, 2025	89.51	89.55	89.03	89.03	88.67	-0.66%	3,650
Nov 5, 2025	88.93	89.83	88.93	89.62	89.26	0.43%	7,169
Nov 4, 2025	88.93	89.40	88.89	89.23	88.88	-0.35%	11,775
Nov 3, 2025	89.21	89.56	89.00	89.54	89.18	-0.37%	5,302
Oct 31, 2025	89.41	89.88	89.41	89.88	89.52	0.35%	7,889
Oct 30, 2025	89.33	90.42	89.33	89.56	89.20	-0.21%	8,580
Oct 29, 2025	90.34	90.47	89.59	89.75	89.39	-1.04%	6,508
Oct 28, 2025	90.71	91.14	90.69	90.69	90.33	-0.76%	4,639
Oct 27, 2025	91.37	91.38	91.14	91.38	91.02	0.39%	5,138
Oct 24, 2025	91.36	91.41	91.02	91.03	90.66	0.26%	2,415
Oct 23, 2025	90.75	90.95	90.44	90.79	90.43	0.44%	10,036
Oct 22, 2025	90.89	90.95	90.40	90.40	90.04	-0.65%	3,930
Oct 21, 2025	90.45	91.03	90.45	90.99	90.63	0.42%	4,002
Oct 20, 2025	90.28	90.63	90.28	90.60	90.24	0.97%	5,283
Oct 17, 2025	89.42	89.76	89.25	89.74	89.38	0.59%	3,809
Oct 16, 2025	90.32	90.32	89.21	89.21	88.86	-1.14%	2,743
Oct 15, 2025	90.70	90.74	90.19	90.24	89.88	-0.03%	4,964
Oct 14, 2025	88.81	90.52	88.81	90.27	89.91	0.90%	4,046
Oct 13, 2025	89.29	89.64	89.29	89.46	89.10	0.85%	2,776
Oct 10, 2025	90.59	90.59	88.71	88.71	88.36	-1.84%	3,989
Oct 9, 2025	91.28	91.28	90.29	90.38	90.02	-0.95%	3,327