Skip to main content
VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
NASDAQ: CFO · Real-Time Price · USD
76.86
-0.29 (-0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
76.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

CFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.1977.2876.7776.7776.77-0.49%2,991
Apr 27, 202677.4277.4277.0077.1577.15-0.13%4,189
Apr 24, 202677.2177.3777.2077.2577.25-0.39%3,524
Apr 23, 202677.3377.5977.3377.5577.550.19%4,152
Apr 22, 202677.8577.8877.2677.4077.40-0.12%3,648
Apr 21, 202678.0778.2377.4077.4977.49-0.50%9,623
Apr 20, 202677.9477.9977.7977.8877.880.19%10,621
Apr 17, 202677.0977.8577.0977.7377.731.20%7,461
Apr 16, 202676.8376.9376.7076.8176.810.14%3,884
Apr 15, 202676.8676.8676.5276.7176.70-0.11%13,121
Apr 14, 202676.4976.8576.4876.7976.790.39%5,054
Apr 13, 202675.7576.4975.6976.4976.491.01%12,910
Apr 10, 202676.2276.2275.7275.7275.72-0.95%3,765
Apr 9, 202676.0276.6176.0276.4576.450.03%1,903
Apr 8, 202676.3476.4276.1276.4276.342.26%8,330
Apr 7, 202674.7774.8174.6174.7474.66-0.17%6,348
Apr 6, 202674.5574.9274.5574.8674.780.34%7,701
Apr 2, 202673.7374.6173.7374.6174.530.21%13,856
Apr 1, 202674.3574.7774.3574.4574.380.40%7,051
Mar 31, 202673.5574.1573.3774.1574.081.81%22,600
Mar 30, 202673.2273.2272.6272.8372.76-0.05%2,221
Mar 27, 202673.4473.6372.8372.8772.80-1.23%4,266
Mar 26, 202674.4274.6473.7873.7873.71-0.84%7,654
Mar 25, 202674.1874.5174.1874.4174.330.47%5,751
Mar 24, 202673.3874.4073.3874.0673.980.16%6,530
Mar 23, 202674.0774.5373.9173.9473.861.08%9,664
Mar 20, 202673.8473.8473.1573.1573.07-1.28%5,108
Mar 19, 202673.9174.3573.7574.1074.02-0.10%4,572
Mar 18, 202674.8074.9674.1774.1774.10-1.31%11,164
Mar 17, 202675.1975.5475.1675.1675.080.48%10,690
Mar 16, 202675.0175.1374.7174.7974.720.75%7,440
Mar 13, 202674.8675.0174.1574.2474.16-0.01%2,934
Mar 12, 202674.7474.9174.1874.2574.17-1.36%8,753
Mar 11, 202675.3875.3875.0475.2775.19-0.33%8,276
Mar 10, 202675.5576.3175.4175.5275.44-0.94%6,019
Mar 9, 202675.0976.3674.6576.2476.040.31%8,377
Mar 6, 202676.0476.1075.5476.0075.80-1.20%5,415
Mar 5, 202677.2377.5376.5276.9276.72-1.15%9,367
Mar 4, 202677.3877.9277.3877.8277.610.34%4,868
Mar 3, 202676.7377.8876.5777.5677.35-1.23%2,907
Mar 2, 202678.0978.7478.0978.5278.320.15%1,869
Feb 27, 202677.9178.4177.9178.4178.20-4,746
Feb 26, 202678.2378.4977.9078.4178.200.56%3,407
Feb 25, 202677.5377.9977.5377.9777.770.14%6,898
Feb 24, 202677.6077.9177.6077.8677.660.89%2,418
Feb 23, 202677.7477.7477.1077.1876.97-1.07%3,216
Feb 20, 202677.9178.0677.5678.0177.810.34%4,113
Feb 19, 202677.6677.7877.3977.7577.54-0.11%7,627
Feb 18, 202677.5677.9377.5677.8377.630.61%3,847
Feb 17, 202677.4777.6377.2277.3677.16-0.20%5,637
Feb 13, 202677.0377.8576.8177.5177.310.87%7,720
Feb 12, 202677.9578.3476.7876.8476.64-1.26%8,039
Feb 11, 202678.1078.1077.6377.8377.620.14%5,168
Feb 10, 202677.6377.9477.6377.7277.510.08%10,457
Feb 9, 202677.5277.7877.2277.6577.45-0.08%9,297
Feb 6, 202677.1277.7277.1277.7277.481.88%6,801
Feb 5, 202676.4476.6976.1676.2876.04-0.52%8,829
Feb 4, 202676.5876.9076.3976.6876.440.61%8,016
Feb 3, 202676.5476.7175.6776.2275.98-0.19%12,176
Feb 2, 202676.0076.3676.0076.3676.120.55%8,537
Jan 30, 202676.0976.1475.4675.9475.70-0.26%8,858
Jan 29, 202676.7876.7875.7476.1475.90-0.03%18,463
Jan 28, 202676.3676.3675.9876.1775.93-0.14%14,739
Jan 27, 202676.2776.3476.1576.2776.03-0.03%9,854
Jan 26, 202676.3176.4776.1776.2976.050.39%4,547
Jan 23, 202676.2076.2075.7876.0075.76-0.46%7,521
Jan 22, 202676.3976.6476.3076.3576.110.15%14,355
Jan 21, 202675.5576.3975.5576.2375.991.39%6,984
Jan 20, 202675.3975.7975.1275.1874.95-1.48%16,768
Jan 16, 202676.3576.5276.2376.3176.07-0.14%6,818
Jan 15, 202676.3776.6576.3776.4276.170.56%5,644
Jan 14, 202675.6576.0175.6575.9975.750.26%6,336
Jan 13, 202675.9876.0175.6575.7975.55-0.11%16,926
Jan 12, 202675.5975.8875.4275.8875.640.09%10,782
Jan 9, 202675.6675.9175.6375.8075.570.60%15,099
Jan 8, 202674.6175.4974.6175.3575.110.52%8,288
Jan 7, 202675.4575.4574.8974.9674.61-1.00%11,031
Jan 6, 202674.6875.7674.6875.7275.371.03%9,390
Jan 5, 202674.5675.1074.5674.9474.601.00%8,819
Jan 2, 202674.0374.3473.7174.2073.860.48%6,211
Dec 31, 202574.2974.2973.7173.8473.50-0.78%7,717
Dec 30, 202574.5374.5974.3574.4274.08-0.17%15,933
Dec 29, 202574.7574.7574.4974.5574.20-0.25%12,160
Dec 26, 202574.7474.7474.5374.7474.39-0.01%4,964
Dec 24, 202574.5974.7574.5474.7574.400.38%6,774
Dec 23, 202574.4174.5274.3474.4674.11-0.13%6,011
Dec 22, 202574.1574.6474.1574.5674.210.75%8,803
Dec 19, 202573.6574.2173.6574.0073.660.30%9,055
Dec 18, 202573.9574.3273.7473.7873.430.23%14,364
Dec 17, 202573.6874.0973.6173.6173.26-0.33%6,759
Dec 16, 202574.1274.3473.5973.8573.50-0.62%10,323
Dec 15, 202574.3274.3674.0474.3173.960.12%3,772
Dec 12, 202574.7974.7974.1874.2273.87-0.53%4,161
Dec 11, 202573.9174.6973.9174.6174.270.71%22,038
Dec 10, 202573.2674.2073.2674.0873.631.16%15,192
Dec 9, 202573.2773.6773.2073.2472.79-0.18%8,387
Dec 8, 202573.7773.7773.3673.3772.92-0.71%6,799
Dec 5, 202573.8574.1273.8573.8973.440.14%4,548
Dec 4, 202573.7073.9773.6973.7973.340.06%9,482
Dec 3, 202573.6973.8473.5973.7573.290.53%12,809