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 )

68.57 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.38 45.38 45.38 0 +0.48(+1.07%)
Mar 28, 2018 44.85 45.06 44.82 44.90 24,965 +0.25(+0.56%)
Mar 27, 2018 45.07 45.28 44.65 44.65 44,180 -0.24(-0.55%)
Mar 26, 2018 44.55 44.90 44.32 44.90 54,513 +0.76(+1.71%)
Mar 23, 2018 44.85 45.01 44.14 44.14 72,401 -0.68(-1.52%)
Mar 22, 2018 45.51 45.53 44.80 44.82 37,625 -0.77(-1.69%)
Mar 21, 2018 45.70 45.85 45.51 45.59 77,097 -0.06(-0.13%)
Mar 20, 2018 45.75 45.85 45.57 45.65 35,820 -0.08(-0.17%)
Mar 19, 2018 46.04 46.04 45.46 45.73 23,953 -0.46(-1.00%)
Mar 16, 2018 46.05 46.22 46.02 46.19 25,032 +0.25(+0.54%)
Mar 15, 2018 46.08 46.11 45.84 45.94 54,925 -0.11(-0.24%)
Mar 14, 2018 46.33 46.42 45.96 46.05 57,309 -0.17(-0.37%)
Mar 13, 2018 46.56 46.60 46.19 46.22 21,365 -0.12(-0.26%)
Mar 12, 2018 46.49 46.55 46.22 46.34 82,720 +0.02(+0.04%)
Mar 09, 2018 46.09 46.32 45.92 46.32 121,445 +0.58(+1.27%)
Mar 08, 2018 45.79 45.81 45.60 45.74 30,643 +0.11(+0.24%)
Mar 07, 2018 45.58 45.67 45.31 45.63 47,887 -0.25(-0.55%)
Mar 06, 2018 46.11 46.11 45.65 45.88 52,273 -0.09(-0.19%)
Mar 05, 2018 45.25 46.00 45.11 45.97 31,911 +0.58(+1.29%)
Mar 02, 2018 44.99 45.38 44.89 45.38 33,045 +0.30(+0.68%)
Mar 01, 2018 45.37 45.77 44.83 45.08 83,684 -0.42(-0.92%)
Feb 28, 2018 46.19 46.21 45.50 45.50 124,093 -0.48(-1.04%)
Feb 27, 2018 46.70 46.82 45.98 45.98 55,421 -0.51(-1.10%)
Feb 26, 2018 46.47 46.55 46.14 46.49 30,060 +0.33(+0.71%)
Feb 23, 2018 45.70 46.18 45.66 46.16 36,339 +0.68(+1.50%)
Feb 22, 2018 45.94 45.94 45.38 45.48 56,210 -0.23(-0.50%)
Feb 21, 2018 46.10 46.35 45.71 45.71 55,415 -0.24(-0.52%)
Feb 20, 2018 46.56 46.56 45.79 45.95 40,906 -0.66(-1.42%)
Feb 16, 2018 46.61 46.61 46.61 0 +0.31(+0.67%)
Feb 15, 2018 46.03 46.38 45.95 46.30 43,916 +0.41(+0.89%)
Feb 14, 2018 45.27 45.94 45.23 45.89 58,170 +0.35(+0.77%)
Feb 13, 2018 45.36 45.55 45.06 45.54 44,458 +0.20(+0.43%)
Feb 12, 2018 45.36 45.59 44.97 45.34 59,621 +0.53(+1.19%)
Feb 09, 2018 44.82 45.15 43.73 44.81 83,217 +0.59(+1.33%)
Feb 08, 2018 45.42 44.22 44.22 77,012 -1.25(-2.75%)
Feb 07, 2018 45.40 46.10 45.34 45.47 71,285 +0.02(+0.04%)
Feb 06, 2018 44.89 45.60 44.11 45.45 132,756 -0.29(-0.63%)
Feb 05, 2018 46.60 46.78 45.30 45.74 75,339 -1.01(-2.17%)
Feb 02, 2018 47.31 47.40 46.75 46.75 123,178 -0.92(-1.93%)
Feb 01, 2018 47.86 47.86 47.60 47.67 34,018 -0.12(-0.25%)
Jan 31, 2018 47.98 48.00 47.56 47.79 164,025 -0.11(-0.23%)
Jan 30, 2018 48.10 48.10 47.83 47.90 111,786 -0.50(-1.04%)
Jan 29, 2018 48.81 48.81 48.33 48.40 87,760 -0.35(-0.72%)
Jan 26, 2018 48.53 48.75 48.34 48.75 85,312 +0.57(+1.18%)
Jan 25, 2018 48.19 48.19 47.97 48.18 47,984 +0.18(+0.37%)
Jan 24, 2018 47.93 48.30 47.85 48.00 83,268 +0.07(+0.15%)
Jan 23, 2018 47.84 47.99 47.80 47.93 65,436 +0.09(+0.19%)
Jan 22, 2018 47.56 47.84 47.56 47.84 89,295 +0.35(+0.74%)
Jan 19, 2018 47.10 47.52 47.10 47.49 206,621 +0.22(+0.47%)
Jan 18, 2018 47.37 47.43 47.16 47.27 43,487 -0.07(-0.15%)
Jan 17, 2018 47.16 47.43 47.06 47.34 54,528 +0.36(+0.77%)
Jan 16, 2018 47.46 47.46 46.87 46.98 105,437 -0.13(-0.28%)
Jan 12, 2018 47.11 47.11 47.11 0 +0.20(+0.43%)
Jan 11, 2018 46.77 46.91 46.70 46.91 57,353 +0.35(+0.75%)
Jan 10, 2018 46.82 46.82 46.54 46.56 59,221 -0.17(-0.36%)
Jan 09, 2018 46.99 46.99 46.70 46.73 61,148 -0.12(-0.26%)
Jan 08, 2018 46.66 46.85 46.60 46.85 74,042 +0.21(+0.45%)
Jan 05, 2018 46.70 46.70 46.46 46.64 69,586 +0.12(+0.26%)
Jan 04, 2018 46.61 46.67 46.45 46.52 43,539 +0.06(+0.13%)
Jan 03, 2018 46.55 46.56 46.34 46.46 81,011 -0.02(-0.04%)
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.