VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
73.89
+0.10 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.85 | 74.12 | 73.85 | 73.89 | 73.89 | 0.14% | 4,548 |
| Dec 4, 2025 | 73.70 | 73.97 | 73.69 | 73.79 | 73.79 | 0.06% | 9,482 |
| Dec 3, 2025 | 73.69 | 73.84 | 73.59 | 73.75 | 73.75 | 0.53% | 12,809 |
| Dec 2, 2025 | 73.35 | 73.50 | 73.28 | 73.35 | 73.35 | -0.15% | 9,242 |
| Dec 1, 2025 | 73.83 | 74.02 | 73.43 | 73.47 | 73.47 | -0.81% | 5,733 |
| Nov 28, 2025 | 73.84 | 74.14 | 73.84 | 74.07 | 74.07 | 0.43% | 3,600 |
| Nov 26, 2025 | 73.40 | 73.93 | 73.40 | 73.75 | 73.75 | 0.59% | 4,936 |
| Nov 25, 2025 | 72.45 | 73.36 | 72.44 | 73.32 | 73.32 | 1.49% | 22,675 |
| Nov 24, 2025 | 72.02 | 72.43 | 72.02 | 72.24 | 72.24 | 0.39% | 7,597 |
| Nov 21, 2025 | 71.36 | 72.35 | 71.36 | 71.96 | 71.96 | 1.67% | 7,795 |
| Nov 20, 2025 | 72.28 | 72.28 | 70.78 | 70.78 | 70.78 | -1.11% | 7,313 |
| Nov 19, 2025 | 71.68 | 71.81 | 71.44 | 71.57 | 71.57 | -0.25% | 9,848 |
| Nov 18, 2025 | 71.52 | 72.06 | 71.52 | 71.75 | 71.75 | 0.02% | 4,873 |
| Nov 17, 2025 | 72.49 | 72.59 | 71.65 | 71.74 | 71.74 | -1.22% | 4,670 |
| Nov 14, 2025 | 72.37 | 72.97 | 72.37 | 72.63 | 72.63 | -0.21% | 11,067 |
| Nov 13, 2025 | 73.53 | 73.63 | 72.78 | 72.78 | 72.78 | -1.21% | 8,500 |
| Nov 12, 2025 | 73.82 | 73.89 | 73.68 | 73.68 | 73.68 | 0.31% | 3,945 |
| Nov 11, 2025 | 73.11 | 73.53 | 73.11 | 73.45 | 73.45 | 0.42% | 2,461 |
| Nov 10, 2025 | 72.68 | 73.24 | 72.58 | 73.14 | 73.14 | 0.57% | 4,072 |
| Nov 7, 2025 | 72.05 | 72.73 | 71.99 | 72.73 | 72.73 | 0.79% | 11,106 |
| Nov 6, 2025 | 72.67 | 72.67 | 72.09 | 72.15 | 72.12 | -0.70% | 15,349 |
| Nov 5, 2025 | 72.19 | 72.82 | 72.19 | 72.66 | 72.63 | 0.48% | 8,709 |
| Nov 4, 2025 | 72.43 | 72.43 | 72.19 | 72.32 | 72.28 | -0.38% | 11,118 |
| Nov 3, 2025 | 72.75 | 72.75 | 72.20 | 72.59 | 72.56 | -0.37% | 5,428 |
| Oct 31, 2025 | 72.54 | 72.94 | 72.50 | 72.86 | 72.82 | 0.35% | 2,722 |
| Oct 30, 2025 | 72.46 | 73.23 | 72.46 | 72.61 | 72.57 | -0.22% | 20,058 |
| Oct 29, 2025 | 73.16 | 73.39 | 72.55 | 72.77 | 72.73 | -1.00% | 9,329 |
| Oct 28, 2025 | 73.58 | 73.88 | 73.50 | 73.50 | 73.46 | -0.77% | 10,739 |
| Oct 27, 2025 | 74.11 | 74.11 | 73.89 | 74.07 | 74.03 | 0.39% | 8,100 |
| Oct 24, 2025 | 74.05 | 74.05 | 73.78 | 73.78 | 73.75 | 0.25% | 12,006 |
| Oct 23, 2025 | 73.33 | 73.71 | 73.27 | 73.60 | 73.56 | 0.44% | 15,647 |
| Oct 22, 2025 | 73.75 | 73.75 | 73.21 | 73.28 | 73.24 | -0.64% | 13,627 |
| Oct 21, 2025 | 73.33 | 73.85 | 73.33 | 73.75 | 73.71 | 0.45% | 5,731 |
| Oct 20, 2025 | 73.14 | 73.48 | 73.14 | 73.41 | 73.38 | 0.93% | 5,863 |
| Oct 17, 2025 | 72.47 | 72.78 | 72.36 | 72.73 | 72.70 | 0.59% | 7,186 |
| Oct 16, 2025 | 73.22 | 73.22 | 72.21 | 72.31 | 72.28 | -1.14% | 4,553 |
| Oct 15, 2025 | 73.54 | 73.77 | 72.69 | 73.14 | 73.11 | -0.03% | 5,825 |
| Oct 14, 2025 | 71.98 | 73.38 | 71.98 | 73.16 | 73.13 | 0.89% | 4,304 |
| Oct 13, 2025 | 72.26 | 72.68 | 72.26 | 72.52 | 72.48 | 0.87% | 2,961 |
| Oct 10, 2025 | 73.33 | 73.33 | 71.89 | 71.89 | 71.86 | -1.81% | 2,971 |
| Oct 9, 2025 | 73.62 | 73.62 | 73.17 | 73.22 | 73.18 | -1.00% | 5,813 |
| Oct 8, 2025 | 73.70 | 74.04 | 73.64 | 73.96 | 73.84 | 0.28% | 8,804 |
| Oct 7, 2025 | 74.16 | 74.27 | 73.66 | 73.75 | 73.63 | -0.44% | 8,029 |
| Oct 6, 2025 | 74.20 | 74.29 | 73.99 | 74.08 | 73.96 | 0.07% | 7,328 |
| Oct 3, 2025 | 73.80 | 74.33 | 73.80 | 74.03 | 73.90 | 0.36% | 2,113 |
| Oct 2, 2025 | 73.49 | 73.78 | 73.43 | 73.76 | 73.64 | 0.14% | 7,272 |
| Oct 1, 2025 | 73.53 | 73.70 | 73.53 | 73.65 | 73.53 | -0.19% | 1,760 |
| Sep 30, 2025 | 73.41 | 73.79 | 73.30 | 73.79 | 73.67 | 0.33% | 4,354 |
| Sep 29, 2025 | 73.55 | 73.55 | 73.40 | 73.55 | 73.42 | 0.27% | 1,268 |
| Sep 26, 2025 | 72.82 | 73.35 | 72.82 | 73.35 | 73.22 | 0.99% | 4,019 |
| Sep 25, 2025 | 72.69 | 72.69 | 72.53 | 72.63 | 72.51 | -0.65% | 7,355 |
| Sep 24, 2025 | 73.27 | 73.41 | 73.09 | 73.10 | 72.98 | -0.30% | 5,489 |
| Sep 23, 2025 | 73.25 | 73.63 | 73.25 | 73.33 | 73.20 | 0.01% | 6,049 |
| Sep 22, 2025 | 72.94 | 73.33 | 72.94 | 73.32 | 73.20 | 0.03% | 9,725 |
| Sep 19, 2025 | 73.34 | 73.34 | 73.04 | 73.30 | 73.18 | -0.22% | 24,463 |
| Sep 18, 2025 | 73.20 | 73.60 | 73.20 | 73.46 | 73.33 | 0.56% | 15,248 |
| Sep 17, 2025 | 73.35 | 73.42 | 73.04 | 73.05 | 72.93 | 0.12% | 5,618 |
| Sep 16, 2025 | 73.17 | 73.17 | 72.86 | 72.96 | 72.84 | -0.24% | 6,800 |
| Sep 15, 2025 | 73.46 | 73.50 | 73.14 | 73.14 | 73.02 | -0.34% | 4,579 |
| Sep 12, 2025 | 73.94 | 73.94 | 73.38 | 73.39 | 73.27 | -0.77% | 6,915 |
| Sep 11, 2025 | 72.95 | 73.96 | 72.95 | 73.96 | 73.84 | 1.44% | 5,202 |
| Sep 10, 2025 | 73.08 | 73.21 | 72.72 | 72.91 | 72.79 | -0.22% | 11,470 |
| Sep 9, 2025 | 73.14 | 73.14 | 72.92 | 73.07 | 72.95 | -0.20% | 7,830 |
| Sep 8, 2025 | 73.24 | 73.24 | 72.80 | 73.22 | 73.10 | -0.07% | 8,901 |
| Sep 5, 2025 | 73.61 | 73.61 | 72.96 | 73.27 | 73.02 | -0.14% | 2,988 |
| Sep 4, 2025 | 72.95 | 73.37 | 72.89 | 73.37 | 73.13 | 0.90% | 5,624 |
| Sep 3, 2025 | 72.89 | 72.89 | 72.52 | 72.72 | 72.47 | -0.20% | 8,367 |
| Sep 2, 2025 | 72.60 | 72.86 | 72.58 | 72.86 | 72.62 | -0.57% | 3,817 |
| Aug 29, 2025 | 73.50 | 73.50 | 73.20 | 73.28 | 73.04 | -0.15% | 2,603 |
| Aug 28, 2025 | 73.45 | 73.45 | 73.08 | 73.39 | 73.15 | -0.16% | 4,259 |
| Aug 27, 2025 | 73.53 | 73.53 | 73.38 | 73.51 | 73.26 | 0.31% | 4,954 |
| Aug 26, 2025 | 73.13 | 73.28 | 73.05 | 73.28 | 73.04 | 0.19% | 10,362 |
| Aug 25, 2025 | 73.52 | 73.52 | 73.15 | 73.15 | 72.90 | -0.77% | 10,245 |
| Aug 22, 2025 | 72.81 | 73.90 | 72.81 | 73.71 | 73.46 | 1.63% | 10,766 |
| Aug 21, 2025 | 72.57 | 72.75 | 72.51 | 72.53 | 72.29 | -0.38% | 8,765 |
| Aug 20, 2025 | 72.74 | 72.91 | 72.60 | 72.80 | 72.56 | 0.13% | 6,899 |
| Aug 19, 2025 | 72.58 | 72.71 | 72.57 | 72.71 | 72.46 | 0.37% | 3,806 |
| Aug 18, 2025 | 72.45 | 72.52 | 72.36 | 72.44 | 72.20 | 0.08% | 5,313 |
| Aug 15, 2025 | 72.67 | 72.67 | 72.37 | 72.38 | 72.14 | -0.44% | 2,963 |
| Aug 14, 2025 | 72.65 | 72.74 | 72.42 | 72.70 | 72.46 | -0.50% | 8,655 |
| Aug 13, 2025 | 72.41 | 73.06 | 72.41 | 73.06 | 72.82 | 1.09% | 7,365 |
| Aug 12, 2025 | 71.77 | 72.27 | 71.77 | 72.27 | 72.03 | 1.15% | 4,682 |
| Aug 11, 2025 | 71.97 | 71.97 | 71.41 | 71.45 | 71.21 | -0.36% | 10,576 |
| Aug 8, 2025 | 71.71 | 71.89 | 71.63 | 71.71 | 71.47 | 0.34% | 33,176 |
| Aug 7, 2025 | 72.01 | 72.07 | 71.31 | 71.47 | 71.23 | -0.18% | 8,478 |
| Aug 6, 2025 | 71.67 | 71.77 | 71.54 | 71.60 | 71.36 | -0.05% | 6,538 |
| Aug 5, 2025 | 71.94 | 71.97 | 71.61 | 71.63 | 71.35 | -0.27% | 4,485 |
| Aug 4, 2025 | 71.42 | 71.82 | 71.42 | 71.82 | 71.55 | 1.21% | 3,431 |
| Aug 1, 2025 | 71.12 | 71.12 | 70.63 | 70.96 | 70.69 | -0.96% | 4,481 |
| Jul 31, 2025 | 71.91 | 72.20 | 71.56 | 71.65 | 71.37 | -0.68% | 11,235 |
| Jul 30, 2025 | 72.57 | 72.65 | 71.86 | 72.14 | 71.86 | -0.62% | 4,648 |
| Jul 29, 2025 | 72.79 | 72.79 | 72.50 | 72.59 | 72.31 | -0.07% | 4,550 |
| Jul 28, 2025 | 72.97 | 72.97 | 72.62 | 72.64 | 72.36 | -0.58% | 7,794 |
| Jul 25, 2025 | 72.63 | 73.07 | 72.63 | 73.07 | 72.79 | 0.58% | 7,445 |
| Jul 24, 2025 | 72.70 | 72.97 | 72.60 | 72.64 | 72.36 | -0.23% | 7,969 |
| Jul 23, 2025 | 72.64 | 72.81 | 72.50 | 72.81 | 72.53 | 0.60% | 4,649 |
| Jul 22, 2025 | 72.09 | 72.39 | 71.95 | 72.38 | 72.10 | 1.02% | 6,746 |
| Jul 21, 2025 | 72.08 | 72.16 | 71.65 | 71.65 | 71.37 | -0.33% | 12,030 |
| Jul 18, 2025 | 72.18 | 72.18 | 71.79 | 71.89 | 71.61 | -0.01% | 3,496 |
| Jul 17, 2025 | 71.61 | 71.89 | 71.46 | 71.89 | 71.62 | 0.87% | 7,470 |