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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Victory US 500 Ehnd Vol Wtd ETF (NQ: CFO )

65.65 +0.13 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.09 32.23 31.93 32.19 10,616 -0.21(-0.65%)
Apr 28, 2016 32.62 32.74 32.35 32.40 10,317 -0.38(-1.17%)
Apr 27, 2016 32.90 32.90 32.51 32.78 29,697 +0.22(+0.67%)
Apr 26, 2016 32.49 32.58 32.44 32.56 17,251 +0.24(+0.76%)
Apr 25, 2016 32.41 32.41 32.28 32.32 11,564 -0.15(-0.46%)
Apr 22, 2016 32.56 32.56 32.38 32.47 7,598 +0.15(+0.46%)
Apr 21, 2016 32.49 32.52 32.30 32.32 13,655 -0.19(-0.59%)
Apr 20, 2016 32.80 32.80 32.43 32.51 5,806 +0.04(+0.13%)
Apr 19, 2016 32.56 32.56 32.43 32.47 8,976 +0.08(+0.24%)
Apr 18, 2016 32.43 32.43 32.25 32.39 23,842 +0.19(+0.60%)
Apr 15, 2016 32.07 32.21 32.07 32.20 6,791 -0.02(-0.06%)
Apr 14, 2016 32.17 32.22 32.16 32.21 4,295 +0.03(+0.10%)
Apr 13, 2016 31.98 32.22 31.98 32.18 10,215 +0.43(+1.35%)
Apr 12, 2016 31.49 31.83 31.47 31.75 9,999 +0.19(+0.59%)
Apr 11, 2016 31.79 31.90 31.57 31.57 8,625 -0.02(-0.06%)
Apr 08, 2016 31.80 31.80 31.55 31.59 18,806 +0.07(+0.22%)
Apr 07, 2016 31.73 31.73 31.46 31.52 10,003 -0.37(-1.17%)
Apr 06, 2016 31.66 31.90 31.66 31.89 10,499 +0.28(+0.87%)
Apr 05, 2016 31.64 31.75 31.61 31.61 13,911 -0.37(-1.15%)
Apr 04, 2016 32.15 32.16 31.97 31.98 30,939 -0.21(-0.65%)
Apr 01, 2016 32.24 32.24 31.75 32.19 165,467 +0.20(+0.63%)
Mar 31, 2016 32.28 32.28 31.95 31.99 16,120 -0.02(-0.05%)
Mar 30, 2016 32.30 32.32 31.96 32.01 25,009 +0.12(+0.38%)
Mar 29, 2016 31.57 31.88 31.52 31.88 20,381 +0.28(+0.89%)
Mar 28, 2016 31.48 31.64 31.47 31.60 6,987 +0.16(+0.52%)
Mar 24, 2016 31.36 31.44 31.44 31.44 25,793 -0.16(-0.49%)
Mar 23, 2016 31.61 31.68 31.56 31.59 19,777 -0.24(-0.74%)
Mar 22, 2016 31.57 31.87 31.57 31.83 21,513 +0.05(+0.17%)
Mar 21, 2016 31.74 31.81 31.70 31.78 4,933 -0.02(-0.06%)
Mar 18, 2016 31.73 31.80 31.70 31.80 17,055 +0.13(+0.41%)
Mar 17, 2016 31.35 31.67 31.30 31.67 21,251 +0.26(+0.84%)
Mar 16, 2016 31.14 31.40 31.13 31.40 6,963 +0.28(+0.90%)
Mar 15, 2016 31.36 31.36 31.01 31.12 13,797 -0.20(-0.63%)
Mar 14, 2016 31.21 31.32 31.21 31.32 6,574 -0.02(-0.07%)
Mar 11, 2016 31.00 31.34 31.00 31.34 6,568 +0.58(+1.90%)
Mar 10, 2016 30.98 30.98 30.53 30.76 29,493 -0.04(-0.12%)
Mar 09, 2016 30.80 30.84 30.74 30.80 5,032 +0.13(+0.44%)
Mar 08, 2016 30.80 30.84 30.66 30.66 13,112 -0.30(-0.98%)
Mar 07, 2016 30.90 31.05 30.90 30.97 12,125 -0.03(-0.09%)
Mar 04, 2016 30.82 30.95 30.82 31.00 10,465 +0.13(+0.42%)
Mar 03, 2016 30.73 30.87 30.53 30.87 8,729 +0.28(+0.90%)
Mar 02, 2016 30.41 30.60 30.40 30.59 20,106 +0.14(+0.46%)
Mar 01, 2016 30.23 30.50 30.05 30.45 13,491 +0.54(+1.80%)
Feb 29, 2016 30.36 30.36 29.91 29.91 33,850 -0.18(-0.61%)
Feb 26, 2016 30.20 30.27 30.09 30.09 18,832 +0.00(+0.00%)
Feb 25, 2016 29.83 30.09 29.81 30.09 16,512 +0.34(+1.14%)
Feb 24, 2016 29.31 29.75 29.20 29.75 15,795 +0.15(+0.50%)
Feb 23, 2016 29.82 29.82 29.58 29.60 14,626 -0.20(-0.67%)
Feb 22, 2016 29.80 29.89 29.76 29.80 4,867 +0.37(+1.27%)
Feb 19, 2016 29.25 29.43 29.25 29.43 18,162 -0.05(-0.17%)
Feb 18, 2016 29.56 29.56 29.42 29.48 20,134 -0.05(-0.16%)
Feb 17, 2016 29.37 29.54 29.28 29.53 19,384 +0.47(+1.62%)
Feb 16, 2016 28.92 29.06 28.71 29.06 6,721 +0.56(+1.95%)
Feb 12, 2016 28.26 28.50 28.50 28.50 31,859 +0.56(+1.99%)
Feb 11, 2016 27.96 28.06 27.82 27.94 12,456 -0.45(-1.59%)
Feb 10, 2016 28.60 28.66 28.39 28.40 9,015 +0.06(+0.23%)
Feb 09, 2016 28.12 28.51 28.12 28.33 7,503 +0.09(+0.33%)
Feb 08, 2016 28.31 28.41 27.94 28.24 15,322 -0.50(-1.75%)
Feb 05, 2016 29.05 29.14 28.71 28.74 8,652 -0.48(-1.64%)
Feb 04, 2016 28.89 29.32 28.89 29.22 6,869 +0.23(+0.78%)
Feb 03, 2016 29.01 29.05 28.62 29.00 14,778 +0.04(+0.14%)
Feb 02, 2016 29.39 29.39 28.87 28.96 13,920 -0.60(-2.04%)
Feb 01, 2016 29.13 29.56 29.13 29.56 87,848 +0.16(+0.56%)
Jan 29, 2016 29.04 29.40 28.99 29.40 12,739 +0.76(+2.66%)
Jan 28, 2016 28.81 28.81 28.45 28.63 17,111 +0.00(+0.01%)
Jan 27, 2016 28.82 29.11 28.46 28.63 18,130 -0.20(-0.68%)
Jan 26, 2016 28.54 28.84 28.54 28.83 16,210 +0.46(+1.61%)
Jan 25, 2016 28.65 28.70 28.37 28.37 22,451 -0.48(-1.66%)
Jan 22, 2016 28.60 28.89 28.60 28.85 21,376 +0.44(+1.56%)
Jan 21, 2016 28.36 28.58 28.19 28.40 25,693 +0.10(+0.35%)
Jan 20, 2016 28.08 28.47 27.55 28.31 55,007 -0.28(-0.96%)
Jan 19, 2016 28.93 28.57 28.28 28.58 31,232 +0.01(+0.04%)
Jan 15, 2016 28.61 28.57 28.57 28.57 26,683 -0.47(-1.63%)
Jan 14, 2016 28.70 29.16 28.53 29.04 24,817 +0.31(+1.08%)
Jan 13, 2016 29.55 29.55 28.66 28.73 21,627 -0.73(-2.46%)
Jan 12, 2016 29.53 29.53 29.10 29.46 14,878 +0.23(+0.77%)
Jan 11, 2016 29.52 29.52 28.96 29.23 15,993 -0.10(-0.33%)
Jan 08, 2016 29.67 29.70 29.28 29.33 34,077 -0.35(-1.17%)
Jan 07, 2016 29.60 29.87 29.54 29.67 14,868 -0.55(-1.81%)
Jan 06, 2016 30.47 30.47 30.20 30.22 15,939 -0.47(-1.53%)
Jan 05, 2016 30.82 30.82 30.55 30.69 21,724 +0.12(+0.39%)
Jan 04, 2016 30.48 30.58 30.37 30.57 25,853 -0.52(-1.66%)
Dec 31, 2015 31.43 31.09 31.09 31.09 18,287 -0.28(-0.88%)
Dec 30, 2015 31.49 31.56 31.37 31.37 307,935 -0.25(-0.78%)
Dec 29, 2015 31.60 31.61 31.48 31.61 46,727 +0.33(+1.06%)
Dec 28, 2015 31.29 31.30 31.17 31.28 22,428 -0.14(-0.43%)
Dec 24, 2015 31.35 31.42 31.42 31.42 11,554 +0.06(+0.19%)
Dec 23, 2015 31.31 31.37 31.24 31.36 14,626 +0.27(+0.87%)
Dec 22, 2015 30.81 31.09 30.71 31.09 18,046 +0.54(+1.76%)
Dec 21, 2015 30.73 30.74 30.49 30.55 18,692 +0.03(+0.09%)
Dec 18, 2015 30.72 30.81 30.53 30.53 11,398 -0.48(-1.56%)
Dec 17, 2015 31.59 31.59 31.01 31.01 16,356 -0.45(-1.43%)
Dec 16, 2015 31.25 31.46 31.04 31.46 18,328 +0.47(+1.51%)
Dec 15, 2015 30.99 31.10 30.92 30.99 5,876 +0.44(+1.44%)
Dec 14, 2015 30.86 30.86 30.44 30.55 11,643 -0.12(-0.40%)
Dec 11, 2015 31.07 31.07 30.67 30.67 13,032 -0.55(-1.77%)
Dec 10, 2015 31.10 31.34 31.10 31.23 19,538 +0.07(+0.22%)
Dec 09, 2015 31.68 31.68 31.08 31.16 16,045 -0.29(-0.94%)
Dec 08, 2015 31.54 31.57 31.35 31.45 16,500 -0.21(-0.66%)
Dec 07, 2015 31.70 31.70 31.56 31.66 36,071 -0.19(-0.59%)
Dec 04, 2015 31.49 31.88 31.49 31.85 10,353 +0.57(+1.81%)
Dec 03, 2015 31.70 31.71 31.21 31.28 13,262 -0.49(-1.54%)
Dec 02, 2015 32.26 32.26 31.75 31.77 11,036 -0.34(-1.05%)
Dec 01, 2015 32.03 32.11 31.93 32.11 13,664 +0.25(+0.79%)
Nov 30, 2015 31.98 31.98 31.83 31.86 34,328 -0.06(-0.19%)
Nov 27, 2015 32.02 32.02 31.92 31.92 1,822 -0.00(-0.00%)
Nov 25, 2015 32.01 31.92 31.92 31.92 24,726 +0.04(+0.14%)
Nov 24, 2015 31.63 31.93 31.62 31.88 21,541 +0.05(+0.16%)
Nov 23, 2015 31.72 31.94 31.72 31.82 9,598 +0.03(+0.08%)
Nov 20, 2015 31.94 31.94 31.73 31.80 21,508 +0.11(+0.35%)
Nov 19, 2015 31.84 31.84 31.65 31.69 10,534 +0.01(+0.03%)
Nov 18, 2015 31.40 31.68 31.30 31.68 13,453 +0.47(+1.50%)
Nov 17, 2015 31.11 31.40 31.11 31.21 34,987 +0.05(+0.17%)
Nov 16, 2015 30.97 31.19 30.81 31.16 721,270 +0.32(+1.04%)
Nov 13, 2015 31.11 31.11 30.81 30.84 36,050 -0.31(-1.00%)
Nov 12, 2015 31.46 31.46 31.14 31.15 12,461 -0.48(-1.53%)
Nov 11, 2015 31.68 31.75 31.63 31.63 11,367 -0.08(-0.25%)
Nov 10, 2015 31.72 31.72 31.57 31.71 2,614 +0.06(+0.19%)
Nov 09, 2015 31.57 31.66 31.49 31.65 51,148 -0.21(-0.65%)
Nov 06, 2015 32.07 32.07 31.75 31.86 40,501 -0.09(-0.27%)
Nov 05, 2015 31.98 31.98 31.80 31.94 85,598 +0.01(+0.03%)
Nov 04, 2015 32.20 32.20 31.88 31.94 49,291 -0.09(-0.27%)
Nov 03, 2015 32.13 32.13 31.94 32.02 10,839 +0.01(+0.03%)
Nov 02, 2015 31.80 32.05 31.79 32.01 20,999 +0.29(+0.93%)
Oct 30, 2015 31.74 31.87 31.72 31.72 20,131 -0.03(-0.09%)
Oct 29, 2015 31.70 31.76 31.67 31.75 13,506 -0.03(-0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.