VictoryShares US 500 Volatility Wtd ETF (CFA)

NASDAQ: CFA · Real-Time Price · USD

94.82

-0.32 (-0.34%)

At close: Apr 28, 2026, 4:00 PM EDT

94.82

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	95.21	95.21	94.62	94.71	-	-0.45%	2,012
Apr 27, 2026	95.08	95.40	95.08	95.14	95.13	-0.20%	4,745
Apr 24, 2026	95.33	95.39	95.14	95.33	95.33	-0.37%	1,815
Apr 23, 2026	95.40	95.82	95.01	95.68	95.68	0.19%	6,873
Apr 22, 2026	96.31	96.31	95.29	95.50	95.50	-0.11%	4,321
Apr 21, 2026	96.22	96.36	95.46	95.60	95.60	-0.53%	22,339
Apr 20, 2026	96.07	96.28	96.01	96.11	96.11	0.18%	10,641
Apr 17, 2026	95.35	96.04	95.35	95.94	95.94	1.26%	2,815
Apr 16, 2026	94.95	94.95	94.68	94.75	94.75	0.13%	2,499
Apr 15, 2026	94.84	94.91	94.41	94.63	94.63	-0.13%	5,313
Apr 14, 2026	94.48	94.88	94.41	94.75	94.75	0.43%	7,326
Apr 13, 2026	93.25	94.34	93.25	94.34	94.34	0.87%	3,078
Apr 10, 2026	94.31	94.31	93.45	93.53	93.53	-0.83%	11,370
Apr 9, 2026	93.79	94.53	93.79	94.31	94.31	0.04%	3,789
Apr 8, 2026	94.22	94.27	93.98	94.27	94.18	2.32%	6,337
Apr 7, 2026	92.13	92.46	91.93	92.13	92.04	-0.25%	5,257
Apr 6, 2026	92.08	92.37	92.01	92.37	92.27	0.35%	2,172
Apr 2, 2026	91.07	92.63	91.07	92.05	91.95	0.22%	10,061
Apr 1, 2026	91.91	92.26	91.64	91.84	91.75	0.40%	10,073
Mar 31, 2026	90.54	91.57	90.45	91.48	91.38	1.82%	12,687
Mar 30, 2026	90.23	90.33	89.68	89.85	89.75	-0.10%	3,766
Mar 27, 2026	90.63	90.68	89.82	89.94	89.84	-1.26%	3,278
Mar 26, 2026	91.46	91.96	91.07	91.08	90.99	-0.79%	5,778
Mar 25, 2026	92.31	92.31	91.26	91.81	91.71	0.48%	19,720
Mar 24, 2026	90.81	91.79	90.81	91.37	91.27	0.17%	16,967
Mar 23, 2026	91.37	91.85	91.21	91.21	91.11	1.07%	9,787
Mar 20, 2026	91.41	91.41	90.13	90.24	90.15	-1.29%	6,060
Mar 19, 2026	91.18	91.57	90.95	91.42	91.32	-0.08%	8,715
Mar 18, 2026	92.34	92.49	91.49	91.49	91.39	-1.32%	8,904
Mar 17, 2026	92.76	93.24	92.72	92.72	92.62	0.41%	10,658
Mar 16, 2026	92.24	92.71	92.19	92.34	92.24	0.79%	5,763
Mar 13, 2026	92.19	92.19	91.61	91.61	91.52	0.02%	4,281
Mar 12, 2026	92.38	92.43	91.60	91.60	91.50	-1.34%	17,784
Mar 11, 2026	93.06	93.11	92.55	92.84	92.74	-0.35%	10,227
Mar 10, 2026	93.75	94.01	93.04	93.17	93.07	-0.95%	6,057
Mar 9, 2026	92.79	94.20	92.17	94.06	93.82	0.30%	4,716
Mar 6, 2026	93.40	93.93	93.16	93.78	93.53	-1.20%	9,202
Mar 5, 2026	95.45	95.45	94.49	94.92	94.67	-1.13%	6,849
Mar 4, 2026	95.51	96.05	95.46	96.00	95.75	0.33%	6,087
Mar 3, 2026	95.15	96.13	94.48	95.68	95.43	-1.26%	6,089
Mar 2, 2026	96.06	96.91	96.06	96.91	96.65	0.15%	3,236
Feb 27, 2026	96.02	96.76	96.02	96.76	96.51	0.03%	7,604
Feb 26, 2026	96.48	96.83	96.13	96.73	96.48	0.56%	14,923
Feb 25, 2026	96.07	96.26	96.05	96.19	95.94	0.16%	5,421
Feb 24, 2026	95.36	96.07	95.36	96.05	95.79	0.89%	4,203
Feb 23, 2026	96.18	96.18	95.12	95.20	94.95	-1.11%	7,027
Feb 20, 2026	95.73	96.29	95.64	96.27	96.02	0.44%	7,766
Feb 19, 2026	95.71	96.04	95.59	95.85	95.60	-0.14%	4,893
Feb 18, 2026	95.49	96.21	95.49	95.98	95.73	0.53%	39,067
Feb 17, 2026	95.79	95.79	94.99	95.47	95.22	-0.14%	6,202
Feb 13, 2026	94.61	96.07	94.61	95.61	95.36	0.89%	10,656
Feb 12, 2026	96.49	96.59	94.76	94.77	94.52	-1.30%	15,773
Feb 11, 2026	96.13	96.26	95.68	96.01	95.76	0.12%	4,276
Feb 10, 2026	95.71	96.23	95.71	95.90	95.65	0.12%	5,202
Feb 9, 2026	95.55	95.96	94.76	95.79	95.54	-0.11%	6,740
Feb 6, 2026	94.79	95.95	94.79	95.90	95.59	1.90%	9,300
Feb 5, 2026	94.29	94.60	93.96	94.11	93.81	-0.52%	5,255
Feb 4, 2026	94.48	94.83	94.29	94.60	94.30	0.60%	7,844
Feb 3, 2026	94.16	94.55	93.75	94.04	93.74	-0.17%	5,190
Feb 2, 2026	93.51	94.26	93.51	94.20	93.90	0.54%	6,713
Jan 30, 2026	93.52	93.69	93.05	93.69	93.40	-0.27%	5,830
Jan 29, 2026	94.68	94.68	93.45	93.95	93.66	0.01%	16,696
Jan 28, 2026	93.97	94.20	93.73	93.95	93.65	-0.12%	8,109
Jan 27, 2026	94.10	94.18	93.93	94.06	93.76	-0.02%	6,260
Jan 26, 2026	93.96	94.29	93.96	94.08	93.79	0.41%	4,396
Jan 23, 2026	94.01	94.06	93.49	93.70	93.41	-0.54%	24,338
Jan 22, 2026	94.43	94.57	94.15	94.21	93.91	0.14%	5,813
Jan 21, 2026	93.23	94.33	93.23	94.08	93.78	1.39%	10,825
Jan 20, 2026	93.13	93.52	92.63	92.79	92.50	-1.43%	4,982
Jan 16, 2026	94.21	94.33	94.05	94.14	93.84	-0.15%	6,066
Jan 15, 2026	94.09	94.55	94.09	94.29	93.99	0.54%	11,733
Jan 14, 2026	93.60	93.78	93.43	93.78	93.49	0.32%	7,227
Jan 13, 2026	93.81	93.83	93.32	93.48	93.19	-0.06%	6,919
Jan 12, 2026	93.16	93.64	93.16	93.54	93.25	0.02%	21,693
Jan 9, 2026	93.34	93.77	93.26	93.53	93.23	0.63%	6,789
Jan 8, 2026	92.69	93.16	92.69	92.94	92.64	0.60%	5,329
Jan 7, 2026	93.31	93.31	92.31	92.38	92.06	-1.00%	7,396
Jan 6, 2026	92.49	93.41	92.45	93.31	92.99	1.05%	9,445
Jan 5, 2026	91.54	92.48	91.54	92.34	92.02	1.02%	5,396
Jan 2, 2026	91.21	91.64	90.71	91.41	91.09	0.44%	6,117
Dec 31, 2025	91.54	91.54	90.95	91.01	90.69	-0.79%	9,476
Dec 30, 2025	91.84	91.84	91.74	91.74	91.41	-0.22%	2,201
Dec 29, 2025	91.91	92.19	91.85	91.93	91.61	-0.20%	2,469
Dec 26, 2025	92.15	92.15	91.85	92.12	91.80	-0.02%	8,981
Dec 24, 2025	91.70	92.18	91.70	92.13	91.81	0.39%	1,677
Dec 23, 2025	91.77	91.93	91.70	91.77	91.45	-0.13%	6,391
Dec 22, 2025	91.38	91.96	91.38	91.89	91.57	0.77%	7,103
Dec 19, 2025	90.64	91.43	90.64	91.19	90.87	0.30%	6,998
Dec 18, 2025	91.23	91.58	90.93	90.93	90.61	0.19%	5,625
Dec 17, 2025	91.00	91.42	90.73	90.75	90.44	-0.25%	8,227
Dec 16, 2025	91.50	91.66	90.65	90.98	90.66	-0.64%	7,625
Dec 15, 2025	91.92	91.92	91.30	91.56	91.24	0.10%	13,146
Dec 12, 2025	92.22	92.22	91.42	91.47	91.15	-0.53%	7,121
Dec 11, 2025	91.06	92.10	91.06	91.97	91.64	0.64%	6,797
Dec 10, 2025	90.37	91.49	90.37	91.38	90.82	1.08%	8,230
Dec 9, 2025	90.40	90.86	90.40	90.40	89.85	-0.15%	5,990
Dec 8, 2025	91.11	91.11	90.54	90.54	89.99	-0.70%	5,137
Dec 5, 2025	91.03	91.42	91.03	91.18	90.62	0.15%	5,480
Dec 4, 2025	90.89	91.29	90.89	91.04	90.48	0.05%	7,722
Dec 3, 2025	90.67	91.10	90.67	90.99	90.44	0.55%	6,151