VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
76.92
-0.90 (-1.16%)
Mar 5, 2026, 4:00 PM EST - Market closed
CFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.23 | 77.53 | 76.52 | 76.92 | 76.92 | -1.15% | 9,367 |
| Mar 4, 2026 | 77.38 | 77.92 | 77.38 | 77.82 | 77.82 | 0.34% | 4,868 |
| Mar 3, 2026 | 76.73 | 77.88 | 76.57 | 77.56 | 77.56 | -1.23% | 2,907 |
| Mar 2, 2026 | 78.09 | 78.74 | 78.09 | 78.52 | 78.52 | 0.15% | 1,869 |
| Feb 27, 2026 | 77.91 | 78.41 | 77.91 | 78.41 | 78.41 | - | 4,746 |
| Feb 26, 2026 | 78.23 | 78.49 | 77.90 | 78.41 | 78.41 | 0.56% | 3,407 |
| Feb 25, 2026 | 77.53 | 77.99 | 77.53 | 77.97 | 77.97 | 0.14% | 6,898 |
| Feb 24, 2026 | 77.60 | 77.91 | 77.60 | 77.86 | 77.86 | 0.89% | 2,418 |
| Feb 23, 2026 | 77.74 | 77.74 | 77.10 | 77.18 | 77.18 | -1.07% | 3,216 |
| Feb 20, 2026 | 77.91 | 78.06 | 77.56 | 78.01 | 78.01 | 0.34% | 4,113 |
| Feb 19, 2026 | 77.66 | 77.78 | 77.39 | 77.75 | 77.75 | -0.11% | 7,627 |
| Feb 18, 2026 | 77.56 | 77.93 | 77.56 | 77.83 | 77.83 | 0.61% | 3,847 |
| Feb 17, 2026 | 77.47 | 77.63 | 77.22 | 77.36 | 77.36 | -0.20% | 5,637 |
| Feb 13, 2026 | 77.03 | 77.85 | 76.81 | 77.51 | 77.51 | 0.87% | 7,720 |
| Feb 12, 2026 | 77.95 | 78.34 | 76.78 | 76.84 | 76.84 | -1.26% | 8,039 |
| Feb 11, 2026 | 78.10 | 78.10 | 77.63 | 77.83 | 77.83 | 0.14% | 5,168 |
| Feb 10, 2026 | 77.63 | 77.94 | 77.63 | 77.72 | 77.72 | 0.08% | 10,457 |
| Feb 9, 2026 | 77.52 | 77.78 | 77.22 | 77.65 | 77.65 | -0.08% | 9,297 |
| Feb 6, 2026 | 77.12 | 77.72 | 77.12 | 77.72 | 77.68 | 1.88% | 6,801 |
| Feb 5, 2026 | 76.44 | 76.69 | 76.16 | 76.28 | 76.24 | -0.52% | 8,829 |
| Feb 4, 2026 | 76.58 | 76.90 | 76.39 | 76.68 | 76.64 | 0.61% | 8,016 |
| Feb 3, 2026 | 76.54 | 76.71 | 75.67 | 76.22 | 76.18 | -0.19% | 12,176 |
| Feb 2, 2026 | 76.00 | 76.36 | 76.00 | 76.36 | 76.32 | 0.55% | 8,537 |
| Jan 30, 2026 | 76.09 | 76.14 | 75.46 | 75.94 | 75.90 | -0.26% | 8,858 |
| Jan 29, 2026 | 76.78 | 76.78 | 75.74 | 76.14 | 76.10 | -0.03% | 18,463 |
| Jan 28, 2026 | 76.36 | 76.36 | 75.98 | 76.17 | 76.13 | -0.14% | 14,739 |
| Jan 27, 2026 | 76.27 | 76.34 | 76.15 | 76.27 | 76.23 | -0.03% | 9,854 |
| Jan 26, 2026 | 76.31 | 76.47 | 76.17 | 76.29 | 76.25 | 0.39% | 4,547 |
| Jan 23, 2026 | 76.20 | 76.20 | 75.78 | 76.00 | 75.96 | -0.46% | 7,521 |
| Jan 22, 2026 | 76.39 | 76.64 | 76.30 | 76.35 | 76.31 | 0.15% | 14,355 |
| Jan 21, 2026 | 75.55 | 76.39 | 75.55 | 76.23 | 76.19 | 1.39% | 6,984 |
| Jan 20, 2026 | 75.39 | 75.79 | 75.12 | 75.18 | 75.14 | -1.48% | 16,768 |
| Jan 16, 2026 | 76.35 | 76.52 | 76.23 | 76.31 | 76.27 | -0.14% | 6,818 |
| Jan 15, 2026 | 76.37 | 76.65 | 76.37 | 76.42 | 76.37 | 0.56% | 5,644 |
| Jan 14, 2026 | 75.65 | 76.01 | 75.65 | 75.99 | 75.95 | 0.26% | 6,336 |
| Jan 13, 2026 | 75.98 | 76.01 | 75.65 | 75.79 | 75.75 | -0.11% | 16,926 |
| Jan 12, 2026 | 75.59 | 75.88 | 75.42 | 75.88 | 75.83 | 0.09% | 10,782 |
| Jan 9, 2026 | 75.66 | 75.91 | 75.63 | 75.80 | 75.76 | 0.60% | 15,099 |
| Jan 8, 2026 | 74.61 | 75.49 | 74.61 | 75.35 | 75.31 | 0.52% | 8,288 |
| Jan 7, 2026 | 75.45 | 75.45 | 74.89 | 74.96 | 74.81 | -1.00% | 11,031 |
| Jan 6, 2026 | 74.68 | 75.76 | 74.68 | 75.72 | 75.56 | 1.03% | 9,390 |
| Jan 5, 2026 | 74.56 | 75.10 | 74.56 | 74.94 | 74.79 | 1.00% | 8,819 |
| Jan 2, 2026 | 74.03 | 74.34 | 73.71 | 74.20 | 74.05 | 0.48% | 6,211 |
| Dec 31, 2025 | 74.29 | 74.29 | 73.71 | 73.84 | 73.69 | -0.78% | 7,717 |
| Dec 30, 2025 | 74.53 | 74.59 | 74.35 | 74.42 | 74.27 | -0.17% | 15,933 |
| Dec 29, 2025 | 74.75 | 74.75 | 74.49 | 74.55 | 74.40 | -0.25% | 12,160 |
| Dec 26, 2025 | 74.74 | 74.74 | 74.53 | 74.74 | 74.59 | -0.01% | 4,964 |
| Dec 24, 2025 | 74.59 | 74.75 | 74.54 | 74.75 | 74.59 | 0.38% | 6,774 |
| Dec 23, 2025 | 74.41 | 74.52 | 74.34 | 74.46 | 74.31 | -0.13% | 6,011 |
| Dec 22, 2025 | 74.15 | 74.64 | 74.15 | 74.56 | 74.40 | 0.75% | 8,803 |
| Dec 19, 2025 | 73.65 | 74.21 | 73.65 | 74.00 | 73.85 | 0.30% | 9,055 |
| Dec 18, 2025 | 73.95 | 74.32 | 73.74 | 73.78 | 73.63 | 0.23% | 14,364 |
| Dec 17, 2025 | 73.68 | 74.09 | 73.61 | 73.61 | 73.46 | -0.33% | 6,759 |
| Dec 16, 2025 | 74.12 | 74.34 | 73.59 | 73.85 | 73.70 | -0.62% | 10,323 |
| Dec 15, 2025 | 74.32 | 74.36 | 74.04 | 74.31 | 74.16 | 0.12% | 3,772 |
| Dec 12, 2025 | 74.79 | 74.79 | 74.18 | 74.22 | 74.07 | -0.53% | 4,161 |
| Dec 11, 2025 | 73.91 | 74.69 | 73.91 | 74.61 | 74.46 | 0.71% | 22,038 |
| Dec 10, 2025 | 73.26 | 74.20 | 73.26 | 74.08 | 73.82 | 1.16% | 15,192 |
| Dec 9, 2025 | 73.27 | 73.67 | 73.20 | 73.24 | 72.98 | -0.18% | 8,387 |
| Dec 8, 2025 | 73.77 | 73.77 | 73.36 | 73.37 | 73.11 | -0.71% | 6,799 |
| Dec 5, 2025 | 73.85 | 74.12 | 73.85 | 73.89 | 73.63 | 0.14% | 4,548 |
| Dec 4, 2025 | 73.70 | 73.97 | 73.69 | 73.79 | 73.53 | 0.06% | 9,482 |
| Dec 3, 2025 | 73.69 | 73.84 | 73.59 | 73.75 | 73.49 | 0.53% | 12,809 |
| Dec 2, 2025 | 73.35 | 73.50 | 73.28 | 73.35 | 73.10 | -0.15% | 9,242 |
| Dec 1, 2025 | 73.83 | 74.02 | 73.43 | 73.47 | 73.21 | -0.81% | 5,733 |
| Nov 28, 2025 | 73.84 | 74.14 | 73.84 | 74.07 | 73.81 | 0.43% | 3,600 |
| Nov 26, 2025 | 73.40 | 73.93 | 73.40 | 73.75 | 73.49 | 0.59% | 4,936 |
| Nov 25, 2025 | 72.45 | 73.36 | 72.44 | 73.32 | 73.06 | 1.49% | 22,675 |
| Nov 24, 2025 | 72.02 | 72.43 | 72.02 | 72.24 | 71.99 | 0.39% | 7,597 |
| Nov 21, 2025 | 71.36 | 72.35 | 71.36 | 71.96 | 71.71 | 1.67% | 7,795 |
| Nov 20, 2025 | 72.28 | 72.28 | 70.78 | 70.78 | 70.53 | -1.11% | 7,313 |
| Nov 19, 2025 | 71.68 | 71.81 | 71.44 | 71.57 | 71.32 | -0.25% | 9,848 |
| Nov 18, 2025 | 71.52 | 72.06 | 71.52 | 71.75 | 71.50 | 0.02% | 4,873 |
| Nov 17, 2025 | 72.49 | 72.59 | 71.65 | 71.74 | 71.49 | -1.22% | 4,670 |
| Nov 14, 2025 | 72.37 | 72.97 | 72.37 | 72.63 | 72.37 | -0.21% | 11,067 |
| Nov 13, 2025 | 73.53 | 73.63 | 72.78 | 72.78 | 72.53 | -1.21% | 8,500 |
| Nov 12, 2025 | 73.82 | 73.89 | 73.68 | 73.68 | 73.42 | 0.31% | 3,945 |
| Nov 11, 2025 | 73.11 | 73.53 | 73.11 | 73.45 | 73.19 | 0.42% | 2,461 |
| Nov 10, 2025 | 72.68 | 73.24 | 72.58 | 73.14 | 72.88 | 0.57% | 4,072 |
| Nov 7, 2025 | 72.05 | 72.73 | 71.99 | 72.73 | 72.47 | 0.79% | 11,106 |
| Nov 6, 2025 | 72.67 | 72.67 | 72.09 | 72.15 | 71.87 | -0.70% | 15,349 |
| Nov 5, 2025 | 72.19 | 72.82 | 72.19 | 72.66 | 72.37 | 0.48% | 8,709 |
| Nov 4, 2025 | 72.43 | 72.43 | 72.19 | 72.32 | 72.03 | -0.38% | 11,118 |
| Nov 3, 2025 | 72.75 | 72.75 | 72.20 | 72.59 | 72.30 | -0.37% | 5,428 |
| Oct 31, 2025 | 72.54 | 72.94 | 72.50 | 72.86 | 72.57 | 0.35% | 2,722 |
| Oct 30, 2025 | 72.46 | 73.23 | 72.46 | 72.61 | 72.31 | -0.22% | 20,058 |
| Oct 29, 2025 | 73.16 | 73.39 | 72.55 | 72.77 | 72.48 | -1.00% | 9,329 |
| Oct 28, 2025 | 73.58 | 73.88 | 73.50 | 73.50 | 73.21 | -0.77% | 10,739 |
| Oct 27, 2025 | 74.11 | 74.11 | 73.89 | 74.07 | 73.78 | 0.39% | 8,100 |
| Oct 24, 2025 | 74.05 | 74.05 | 73.78 | 73.78 | 73.49 | 0.25% | 12,006 |
| Oct 23, 2025 | 73.33 | 73.71 | 73.27 | 73.60 | 73.31 | 0.44% | 15,647 |
| Oct 22, 2025 | 73.75 | 73.75 | 73.21 | 73.28 | 72.98 | -0.64% | 13,627 |
| Oct 21, 2025 | 73.33 | 73.85 | 73.33 | 73.75 | 73.45 | 0.45% | 5,731 |
| Oct 20, 2025 | 73.14 | 73.48 | 73.14 | 73.41 | 73.12 | 0.93% | 5,863 |
| Oct 17, 2025 | 72.47 | 72.78 | 72.36 | 72.73 | 72.44 | 0.59% | 7,186 |
| Oct 16, 2025 | 73.22 | 73.22 | 72.21 | 72.31 | 72.02 | -1.14% | 4,553 |
| Oct 15, 2025 | 73.54 | 73.77 | 72.69 | 73.14 | 72.85 | -0.03% | 5,825 |
| Oct 14, 2025 | 71.98 | 73.38 | 71.98 | 73.16 | 72.87 | 0.89% | 4,304 |
| Oct 13, 2025 | 72.26 | 72.68 | 72.26 | 72.52 | 72.23 | 0.87% | 2,961 |
| Oct 10, 2025 | 73.33 | 73.33 | 71.89 | 71.89 | 71.61 | -1.81% | 2,971 |