Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Victory US Eqty Income Ehnd Vol Wtd ETF (NQ: CDC )

69.63 USD +1.08 (+1.58%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.26 45.45 45.05 45.09 49,108 -0.15(-0.34%)
Oct 30, 2018 44.64 45.25 44.62 45.24 44,278 +0.69(+1.55%)
Oct 29, 2018 44.59 45.00 44.28 44.55 36,165 +0.39(+0.88%)
Oct 26, 2018 44.51 44.67 43.94 44.16 64,600 -0.67(-1.49%)
Oct 25, 2018 44.90 45.08 44.58 44.83 45,441 +0.01(+0.02%)
Oct 24, 2018 45.31 45.31 44.79 44.82 65,078 -0.38(-0.84%)
Oct 23, 2018 45.18 45.44 44.78 45.20 60,898 -0.30(-0.66%)
Oct 22, 2018 45.88 45.95 45.47 45.50 39,084 -0.45(-0.98%)
Oct 19, 2018 46.01 46.14 45.78 45.95 73,100 +0.24(+0.53%)
Oct 18, 2018 46.02 46.20 45.52 45.71 28,783 -0.26(-0.58%)
Oct 17, 2018 46.00 46.07 45.52 45.97 82,291 -0.11(-0.23%)
Oct 16, 2018 45.65 46.08 45.47 46.08 73,891 +0.55(+1.21%)
Oct 15, 2018 45.52 45.78 45.40 45.53 62,023 +0.01(+0.02%)
Oct 12, 2018 46.09 46.09 44.99 45.52 124,200 +0.03(+0.06%)
Oct 11, 2018 46.58 46.88 45.39 45.49 110,961 -1.16(-2.48%)
Oct 10, 2018 47.50 47.52 46.65 46.65 73,017 -0.78(-1.64%)
Oct 09, 2018 47.74 47.74 47.43 47.43 47,455 -0.34(-0.72%)
Oct 08, 2018 47.32 47.82 47.32 47.77 30,696 +0.30(+0.64%)
Oct 05, 2018 47.27 47.60 47.27 47.47 47,500 +0.07(+0.15%)
Oct 04, 2018 47.47 47.47 47.23 47.40 35,658 -0.03(-0.06%)
Oct 03, 2018 47.71 47.75 47.37 47.43 87,837 -0.14(-0.29%)
Oct 02, 2018 47.33 47.66 47.33 47.57 41,519 +0.19(+0.40%)
Oct 01, 2018 47.65 47.65 47.28 47.38 79,217 +0.02(+0.05%)
Sep 28, 2018 47.15 47.43 47.15 47.35 43,900 +0.15(+0.31%)
Sep 27, 2018 47.14 47.47 47.14 47.21 53,592 +0.01(+0.02%)
Sep 26, 2018 47.64 47.64 47.20 47.20 91,605 -0.28(-0.60%)
Sep 25, 2018 47.97 47.97 47.48 47.48 42,303 -0.35(-0.73%)
Sep 24, 2018 48.38 48.38 47.77 47.83 57,821 -0.52(-1.08%)
Sep 21, 2018 48.36 48.43 48.25 48.35 104,800 +0.11(+0.23%)
Sep 20, 2018 48.41 48.41 48.00 48.24 59,170 +0.19(+0.40%)
Sep 19, 2018 48.40 48.40 47.98 48.05 352,478 -0.32(-0.66%)
Sep 18, 2018 48.51 48.51 48.15 48.37 30,095 +0.06(+0.12%)
Sep 17, 2018 48.60 48.60 48.27 48.31 35,288 -0.13(-0.27%)
Sep 14, 2018 48.50 48.50 48.13 48.44 64,100 +0.12(+0.25%)
Sep 13, 2018 48.51 48.51 48.18 48.32 46,346 +0.06(+0.12%)
Sep 12, 2018 48.29 48.32 48.16 48.26 42,580 +0.11(+0.23%)
Sep 11, 2018 48.17 48.27 48.11 48.15 56,459 -0.11(-0.23%)
Sep 10, 2018 48.36 48.44 48.22 48.26 53,756 +0.14(+0.29%)
Sep 07, 2018 48.35 48.35 47.96 48.12 126,500 -0.29(-0.60%)
Sep 06, 2018 48.54 48.58 48.32 48.41 41,690 -0.04(-0.09%)
Sep 05, 2018 47.78 48.46 47.78 48.45 37,664 +0.42(+0.87%)
Sep 04, 2018 48.03 48.13 47.85 48.03 36,436 +0.10(+0.20%)
Aug 31, 2018 47.94 47.94 47.94 0 -0.11(-0.23%)
Aug 30, 2018 48.34 48.34 47.92 48.05 66,821 -0.12(-0.25%)
Aug 29, 2018 47.87 48.25 47.87 48.17 49,296 +0.15(+0.31%)
Aug 28, 2018 48.38 48.38 48.02 48.02 44,072 -0.19(-0.39%)
Aug 27, 2018 48.39 48.39 48.10 48.21 35,535 +0.10(+0.21%)
Aug 24, 2018 48.06 48.14 47.90 48.11 46,300 +0.18(+0.37%)
Aug 23, 2018 47.93 47.99 47.87 47.93 27,749 -0.02(-0.03%)
Aug 22, 2018 48.13 48.13 47.94 47.95 50,035 -0.24(-0.50%)
Aug 21, 2018 48.42 48.42 48.11 48.19 42,939 +0.00(+0.01%)
Aug 20, 2018 48.19 48.24 48.09 48.19 148,072 +0.18(+0.37%)
Aug 17, 2018 47.51 48.03 47.51 48.01 30,500 +0.33(+0.69%)
Aug 16, 2018 47.28 47.71 47.28 47.68 34,965 +0.45(+0.95%)
Aug 15, 2018 47.37 47.37 47.10 47.23 49,775 -0.28(-0.59%)
Aug 14, 2018 46.95 47.54 46.95 47.51 101,862 +0.32(+0.68%)
Aug 13, 2018 47.39 47.39 47.04 47.19 40,021 -0.14(-0.30%)
Aug 10, 2018 47.27 47.43 47.25 47.33 24,300 -0.15(-0.32%)
Aug 09, 2018 47.52 47.55 47.43 47.48 55,397 +0.01(+0.01%)
Aug 08, 2018 47.53 47.53 47.33 47.47 61,542 -0.07(-0.14%)
Aug 07, 2018 47.41 47.61 47.41 47.54 29,226 +0.04(+0.09%)
Aug 06, 2018 47.44 47.56 47.42 47.50 29,584 +0.11(+0.23%)
Aug 03, 2018 47.23 47.43 47.19 47.39 48,900 +0.32(+0.68%)
Aug 02, 2018 46.84 47.07 46.74 47.07 58,998 +0.14(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.