VictoryShares US 500 Volatility Wtd ETF (CFA)
NASDAQ: CFA · Real-Time Price · USD
98.53
+0.31 (0.32%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 98.07 | 98.64 | 98.07 | 98.53 | 98.53 | 0.32% | 1,933 |
| Jun 25, 2026 | 98.17 | 98.34 | 98.17 | 98.22 | 98.22 | 0.51% | 4,798 |
| Jun 24, 2026 | 97.25 | 98.07 | 97.25 | 97.72 | 97.72 | 0.46% | 5,682 |
| Jun 23, 2026 | 97.05 | 97.47 | 96.58 | 97.27 | 97.26 | -0.20% | 5,033 |
| Jun 22, 2026 | 97.60 | 97.69 | 97.42 | 97.46 | 97.46 | 0.09% | 5,556 |
| Jun 18, 2026 | 97.60 | 97.65 | 97.18 | 97.38 | 97.38 | 0.46% | 11,020 |
| Jun 17, 2026 | 98.25 | 98.57 | 96.92 | 96.93 | 96.93 | -1.38% | 4,019 |
| Jun 16, 2026 | 98.40 | 98.92 | 98.28 | 98.28 | 98.28 | 0.05% | 4,286 |
| Jun 15, 2026 | 98.39 | 98.63 | 98.23 | 98.23 | 98.23 | 0.39% | 4,643 |
| Jun 12, 2026 | 97.46 | 97.90 | 97.46 | 97.85 | 97.85 | 0.69% | 3,108 |
| Jun 11, 2026 | 96.46 | 97.40 | 96.22 | 97.18 | 97.18 | 1.32% | 4,271 |
| Jun 10, 2026 | 96.82 | 97.17 | 95.92 | 95.92 | 95.92 | -0.93% | 3,030 |
| Jun 9, 2026 | 96.63 | 97.16 | 96.40 | 96.82 | 96.82 | 0.80% | 3,154 |
| Jun 8, 2026 | 96.64 | 96.87 | 96.17 | 96.21 | 96.05 | -0.38% | 3,415 |
| Jun 5, 2026 | 97.19 | 97.29 | 96.58 | 96.58 | 96.42 | -0.90% | 1,666 |
| Jun 4, 2026 | 97.35 | 97.46 | 97.33 | 97.45 | 97.29 | 0.79% | 3,584 |
| Jun 3, 2026 | 96.85 | 96.90 | 96.67 | 96.69 | 96.53 | -0.30% | 5,285 |
| Jun 2, 2026 | 96.27 | 96.98 | 96.27 | 96.98 | 96.82 | 0.49% | 6,950 |
| Jun 1, 2026 | 96.29 | 96.71 | 96.09 | 96.51 | 96.35 | 0.01% | 5,933 |
| May 29, 2026 | 96.37 | 96.73 | 96.37 | 96.50 | 96.34 | 0.17% | 6,879 |
| May 28, 2026 | 96.01 | 96.59 | 96.00 | 96.34 | 96.18 | 0.08% | 8,204 |
| May 27, 2026 | 96.65 | 96.76 | 96.27 | 96.27 | 96.11 | -0.27% | 7,974 |
| May 26, 2026 | 96.68 | 96.68 | 96.29 | 96.52 | 96.37 | 0.33% | 4,973 |
| May 22, 2026 | 95.68 | 96.28 | 95.68 | 96.21 | 96.05 | 0.83% | 13,541 |
| May 21, 2026 | 94.65 | 95.50 | 94.19 | 95.42 | 95.26 | 0.26% | 5,859 |
| May 20, 2026 | 94.34 | 95.17 | 93.98 | 95.17 | 95.01 | 0.93% | 21,440 |
| May 19, 2026 | 94.59 | 94.76 | 94.30 | 94.30 | 94.14 | -0.48% | 72,830 |
| May 18, 2026 | 94.22 | 94.80 | 94.22 | 94.75 | 94.59 | 0.60% | 3,069 |
| May 15, 2026 | 94.69 | 94.69 | 94.18 | 94.18 | 94.03 | -0.99% | 6,883 |
| May 14, 2026 | 94.84 | 95.24 | 94.84 | 95.12 | 94.97 | 0.46% | 4,130 |
| May 13, 2026 | 94.81 | 94.81 | 94.44 | 94.69 | 94.53 | -0.40% | 4,804 |
| May 12, 2026 | 94.91 | 95.12 | 94.38 | 95.06 | 94.91 | 0.02% | 4,780 |
| May 11, 2026 | 95.11 | 95.40 | 95.02 | 95.04 | 94.89 | -0.11% | 4,695 |
| May 8, 2026 | 95.48 | 95.48 | 95.05 | 95.15 | 94.99 | -0.08% | 6,166 |
| May 7, 2026 | 96.03 | 96.03 | 95.26 | 95.26 | 95.07 | -0.90% | 1,462 |
| May 6, 2026 | 96.02 | 96.35 | 95.89 | 96.13 | 95.93 | 0.53% | 3,377 |
| May 5, 2026 | 94.98 | 95.83 | 94.98 | 95.62 | 95.43 | 0.65% | 3,892 |
| May 4, 2026 | 95.40 | 95.84 | 95.01 | 95.01 | 94.81 | -0.75% | 4,029 |
| May 1, 2026 | 96.34 | 96.34 | 95.73 | 95.73 | 95.53 | -0.23% | 2,220 |
| Apr 30, 2026 | 94.50 | 95.95 | 94.50 | 95.95 | 95.75 | 1.61% | 10,861 |
| Apr 29, 2026 | 94.86 | 94.86 | 94.17 | 94.43 | 94.24 | -0.40% | 8,732 |
| Apr 28, 2026 | 95.21 | 95.21 | 94.61 | 94.82 | 94.62 | -0.34% | 3,998 |
| Apr 27, 2026 | 95.08 | 95.40 | 95.08 | 95.14 | 94.94 | -0.20% | 4,745 |
| Apr 24, 2026 | 95.33 | 95.39 | 95.14 | 95.33 | 95.14 | -0.37% | 1,815 |
| Apr 23, 2026 | 95.40 | 95.82 | 95.01 | 95.68 | 95.49 | 0.19% | 6,873 |
| Apr 22, 2026 | 96.31 | 96.31 | 95.29 | 95.50 | 95.30 | -0.11% | 4,321 |
| Apr 21, 2026 | 96.22 | 96.36 | 95.46 | 95.60 | 95.40 | -0.53% | 22,339 |
| Apr 20, 2026 | 96.07 | 96.28 | 96.01 | 96.11 | 95.92 | 0.18% | 10,641 |
| Apr 17, 2026 | 95.35 | 96.04 | 95.35 | 95.94 | 95.75 | 1.26% | 2,815 |
| Apr 16, 2026 | 94.95 | 94.95 | 94.68 | 94.75 | 94.55 | 0.13% | 2,499 |
| Apr 15, 2026 | 94.84 | 94.91 | 94.41 | 94.63 | 94.43 | -0.13% | 5,313 |
| Apr 14, 2026 | 94.48 | 94.88 | 94.41 | 94.75 | 94.55 | 0.43% | 7,326 |
| Apr 13, 2026 | 93.25 | 94.34 | 93.25 | 94.34 | 94.15 | 0.87% | 3,078 |
| Apr 10, 2026 | 94.31 | 94.31 | 93.45 | 93.53 | 93.33 | -0.83% | 11,370 |
| Apr 9, 2026 | 93.79 | 94.53 | 93.79 | 94.31 | 94.12 | 0.14% | 3,789 |
| Apr 8, 2026 | 94.22 | 94.27 | 93.98 | 94.27 | 93.98 | 2.32% | 6,337 |
| Apr 7, 2026 | 92.13 | 92.46 | 91.93 | 92.13 | 91.85 | -0.25% | 5,257 |
| Apr 6, 2026 | 92.08 | 92.37 | 92.01 | 92.37 | 92.08 | 0.35% | 2,172 |
| Apr 2, 2026 | 91.07 | 92.63 | 91.07 | 92.05 | 91.76 | 0.22% | 10,061 |
| Apr 1, 2026 | 91.91 | 92.26 | 91.64 | 91.84 | 91.56 | 0.40% | 10,073 |
| Mar 31, 2026 | 90.54 | 91.57 | 90.45 | 91.48 | 91.20 | 1.82% | 12,687 |
| Mar 30, 2026 | 90.23 | 90.33 | 89.68 | 89.85 | 89.57 | -0.10% | 3,766 |
| Mar 27, 2026 | 90.63 | 90.68 | 89.82 | 89.94 | 89.66 | -1.26% | 3,278 |
| Mar 26, 2026 | 91.46 | 91.96 | 91.07 | 91.08 | 90.80 | -0.79% | 5,778 |
| Mar 25, 2026 | 92.31 | 92.31 | 91.26 | 91.81 | 91.53 | 0.48% | 19,720 |
| Mar 24, 2026 | 90.81 | 91.79 | 90.81 | 91.37 | 91.09 | 0.17% | 16,967 |
| Mar 23, 2026 | 91.37 | 91.85 | 91.21 | 91.21 | 90.93 | 1.07% | 9,787 |
| Mar 20, 2026 | 91.41 | 91.41 | 90.13 | 90.24 | 89.96 | -1.29% | 6,060 |
| Mar 19, 2026 | 91.18 | 91.57 | 90.95 | 91.42 | 91.14 | -0.08% | 8,715 |
| Mar 18, 2026 | 92.34 | 92.49 | 91.49 | 91.49 | 91.21 | -1.32% | 8,904 |
| Mar 17, 2026 | 92.76 | 93.24 | 92.72 | 92.72 | 92.43 | 0.41% | 10,658 |
| Mar 16, 2026 | 92.24 | 92.71 | 92.19 | 92.34 | 92.05 | 0.79% | 5,763 |
| Mar 13, 2026 | 92.19 | 92.19 | 91.61 | 91.61 | 91.33 | 0.02% | 4,281 |
| Mar 12, 2026 | 92.38 | 92.43 | 91.60 | 91.60 | 91.32 | -1.34% | 17,784 |
| Mar 11, 2026 | 93.06 | 93.11 | 92.55 | 92.84 | 92.55 | -0.35% | 10,227 |
| Mar 10, 2026 | 93.75 | 94.01 | 93.04 | 93.17 | 92.88 | -0.79% | 6,057 |
| Mar 9, 2026 | 92.79 | 94.20 | 92.17 | 94.06 | 93.62 | 0.30% | 4,716 |
| Mar 6, 2026 | 93.40 | 93.93 | 93.16 | 93.78 | 93.34 | -1.20% | 9,202 |
| Mar 5, 2026 | 95.45 | 95.45 | 94.49 | 94.92 | 94.48 | -1.13% | 6,849 |
| Mar 4, 2026 | 95.51 | 96.05 | 95.46 | 96.00 | 95.55 | 0.33% | 6,087 |
| Mar 3, 2026 | 95.15 | 96.13 | 94.48 | 95.68 | 95.24 | -1.26% | 6,089 |
| Mar 2, 2026 | 96.06 | 96.91 | 96.06 | 96.91 | 96.45 | 0.15% | 3,236 |
| Feb 27, 2026 | 96.02 | 96.76 | 96.02 | 96.76 | 96.31 | 0.03% | 7,604 |
| Feb 26, 2026 | 96.48 | 96.83 | 96.13 | 96.73 | 96.28 | 0.56% | 14,923 |
| Feb 25, 2026 | 96.07 | 96.26 | 96.05 | 96.19 | 95.75 | 0.15% | 5,421 |
| Feb 24, 2026 | 95.36 | 96.07 | 95.36 | 96.05 | 95.60 | 0.89% | 4,203 |
| Feb 23, 2026 | 96.18 | 96.18 | 95.12 | 95.20 | 94.76 | -1.11% | 7,027 |
| Feb 20, 2026 | 95.73 | 96.29 | 95.64 | 96.27 | 95.83 | 0.44% | 7,766 |
| Feb 19, 2026 | 95.71 | 96.04 | 95.59 | 95.85 | 95.40 | -0.14% | 4,893 |
| Feb 18, 2026 | 95.49 | 96.21 | 95.49 | 95.98 | 95.54 | 0.53% | 39,067 |
| Feb 17, 2026 | 95.79 | 95.79 | 94.99 | 95.47 | 95.03 | -0.14% | 6,202 |
| Feb 13, 2026 | 94.61 | 96.07 | 94.61 | 95.61 | 95.16 | 0.89% | 10,656 |
| Feb 12, 2026 | 96.49 | 96.59 | 94.76 | 94.77 | 94.32 | -1.30% | 15,773 |
| Feb 11, 2026 | 96.13 | 96.26 | 95.68 | 96.01 | 95.57 | 0.12% | 4,276 |
| Feb 10, 2026 | 95.71 | 96.23 | 95.71 | 95.90 | 95.45 | 0.12% | 5,202 |
| Feb 9, 2026 | 95.55 | 95.96 | 94.76 | 95.79 | 95.34 | -0.06% | 6,740 |
| Feb 6, 2026 | 94.79 | 95.95 | 94.79 | 95.90 | 95.40 | 1.90% | 9,300 |
| Feb 5, 2026 | 94.29 | 94.60 | 93.96 | 94.11 | 93.62 | -0.52% | 5,255 |
| Feb 4, 2026 | 94.48 | 94.83 | 94.29 | 94.60 | 94.11 | 0.60% | 7,844 |
| Feb 3, 2026 | 94.16 | 94.55 | 93.75 | 94.04 | 93.55 | -0.17% | 5,190 |