NasdaqGM - Delayed Quote
USD
VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
77.84
+0.30
(+0.38%)
At close: October 30 at 4:00:00 PM EDT
Trade CDC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.11
78.34
77.79
77.84
77.84
73,600
Oct 29, 2026
76.96
77.55
76.96
77.54
77.54
14,000
Oct 28, 2026
76.43
76.58
76.14
76.32
76.32
8,600
Oct 27, 2026
76.72
76.72
76.39
76.60
76.60
18,000
Oct 26, 2026
76.73
77.33
76.63
76.80
76.80
10,100
Oct 23, 2026
77.02
77.19
76.59
76.86
76.86
7,100
Oct 22, 2026
75.67
77.44
75.67
77.44
77.44
15,800
Oct 21, 2026
75.58
75.72
75.53
75.69
75.69
10,200
Oct 20, 2026
75.05
75.69
75.05
75.69
75.69
14,200
Oct 19, 2026
74.97
74.97
74.55
74.59
74.59
10,800
Oct 16, 2026
74.97
75.40
74.97
75.32
75.32
17,000
Oct 15, 2026
74.65
74.75
74.45
74.55
74.55
23,700
Oct 14, 2026
73.41
73.91
73.19
73.86
73.86
14,900
Oct 13, 2026
73.25
73.64
73.25
73.57
73.57
12,400
Oct 12, 2026
73.04
73.35
72.91
73.35
73.35
11,000
Oct 9, 2026
72.72
72.94
72.72
72.81
72.81
18,400
Oct 8, 2026
0.202
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
71.88
73.06
71.88
73.00
73.00
19,300
Oct 7, 2026
72.36
72.36
72.10
72.20
72.00
19,200
Oct 6, 2026
72.05
72.55
72.05
72.55
72.35
8,500
Oct 5, 2026
71.76
72.13
71.54
72.01
71.81
9,100
Oct 2, 2026
71.75
72.16
71.75
71.86
71.66
5,400
Oct 1, 2026
71.47
71.71
71.19
71.68
71.48
16,400
Sep 30, 2026
72.13
72.13
71.43
71.56
71.36
19,700
Sep 29, 2026
71.71
72.13
71.71
71.99
71.79
17,900
Sep 28, 2026
72.33
72.39
72.01
72.15
71.94
17,500
Sep 25, 2026
72.32
72.57
72.07
72.49
72.28
9,100
Sep 24, 2026
72.85
72.88
72.25
72.25
72.05
20,800
Sep 23, 2026
73.33
73.33
72.71
72.73
72.52
21,600
Sep 22, 2026
73.91
73.91
73.35
73.43
73.22
20,500
Sep 21, 2026
73.83
73.98
73.71
73.74
73.53
17,000
Sep 18, 2026
74.44
74.44
73.91
74.05
73.84
29,400
Sep 17, 2026
74.74
74.74
74.39
74.62
74.41
10,500
Sep 16, 2026
75.02
75.08
73.94
74.25
74.04
21,000
Sep 15, 2026
75.54
75.54
75.20
75.20
74.99
8,900
Sep 14, 2026
75.82
75.82
75.51
75.60
75.39
7,200
Sep 11, 2026
75.77
75.77
75.26
75.42
75.20
11,200
Sep 10, 2026
75.44
75.50
75.08
75.14
74.93
15,000
Sep 9, 2026
0.269
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
76.04
76.04
75.29
75.36
75.15
12,000
Sep 8, 2026
76.46
76.66
76.27
76.27
75.79
10,000
Sep 4, 2026
76.87
77.21
76.83
76.83
76.35
8,400
Sep 3, 2026
77.05
77.42
76.93
77.31
76.82
12,100
Sep 2, 2026
76.52
77.18
76.39
76.90
76.41
6,900
Sep 1, 2026
76.64
76.73
76.21
76.41
75.92
6,200
Aug 31, 2026
76.55
76.55
76.36
76.49
76.00
6,900
Aug 28, 2026
77.07
77.18
76.75
76.88
76.39
7,300
Aug 27, 2026
76.80
77.02
76.76
76.85
76.36
7,600
Aug 26, 2026
77.65
77.65
77.50
77.53
77.04
14,900
Aug 25, 2026
77.36
77.36
76.98
77.24
76.75
9,700
Aug 24, 2026
77.23
77.68
77.23
77.66
77.17
12,800
Aug 21, 2026
77.47
77.55
77.18
77.19
76.70
7,200
Aug 20, 2026
77.71
77.92
77.27
77.27
76.79
9,100
Aug 19, 2026
77.86
78.34
77.82
77.85
77.35
7,200
Aug 18, 2026
77.75
77.89
77.49
77.55
77.06
16,400
Aug 17, 2026
77.60
77.60
77.20
77.25
76.77
9,500
Aug 14, 2026
77.66
77.83
77.63
77.79
77.30
3,100
Aug 13, 2026
77.12
77.65
77.12
77.65
77.16
10,300
Aug 12, 2026
76.65
76.89
76.48
76.83
76.34
12,900
Aug 11, 2026
76.39
76.80
76.39
76.71
76.22
8,400
Aug 10, 2026
76.35
76.44
76.12
76.39
75.91
14,100
Aug 7, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
76.12
76.64
75.72
76.47
75.99
14,000
Aug 6, 2026
76.60
76.60
76.06
76.25
75.64
13,600
Aug 5, 2026
77.06
77.06
76.12
76.52
75.91
15,800
Aug 4, 2026
75.81
77.00
75.63
76.99
76.37
16,400
Aug 3, 2026
76.16
76.63
76.16
76.37
75.76
10,300
Jul 31, 2026
76.15
76.23
75.85
76.13
75.52
17,000
Jul 30, 2026
76.78
76.78
75.83
76.41
75.80
11,500
Jul 29, 2026
77.78
77.92
77.28
77.31
76.69
10,000
Jul 28, 2026
77.97
78.48
77.85
77.85
77.23
9,300
Jul 27, 2026
76.76
77.28
76.76
76.84
76.23
10,100
Jul 24, 2026
75.81
76.76
75.81
76.68
76.06
6,300
Jul 23, 2026
75.76
76.00
75.57
75.75
75.14
29,100
Jul 22, 2026
76.14
76.39
76.05
76.21
75.60
16,200
Jul 21, 2026
75.85
75.85
75.50
75.76
75.16
14,500
Jul 20, 2026
76.21
76.21
75.86
75.94
75.34
13,200
Jul 17, 2026
77.14
77.77
76.17
76.36
75.75
11,600
Jul 16, 2026
76.08
76.83
76.08
76.78
76.16
13,800
Jul 15, 2026
75.53
75.98
75.41
75.44
74.84
9,800
Jul 14, 2026
75.92
76.02
75.46
75.58
74.97
4,800
Jul 13, 2026
76.09
76.38
76.00
76.12
75.51
4,900
Jul 10, 2026
75.55
75.85
75.55
75.77
75.16
5,300
Jul 9, 2026
0.202
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
75.28
75.55
75.10
75.18
74.58
10,900
Jul 8, 2026
75.81
75.86
75.49
75.49
74.68
8,700
Jul 7, 2026
76.24
76.93
76.24
76.41
75.59
34,300
Jul 6, 2026
75.84
75.99
75.25
75.59
74.78
13,700
Jul 2, 2026
75.22
76.00
75.15
76.00
75.19
11,200
Jul 1, 2026
74.81
75.04
74.68
74.76
73.96
4,000
Jun 30, 2026
74.95
74.95
74.32
74.37
73.58
76,200
Jun 29, 2026
75.28
75.28
74.85
75.10
74.30
14,600
Jun 26, 2026
74.75
75.35
74.75
75.28
74.48
7,800
Jun 25, 2026
74.64
75.01
74.50
74.59
73.80
9,000
Jun 24, 2026
74.15
74.17
73.84
74.14
73.34
9,600
Jun 23, 2026
73.46
74.05
73.30
74.05
73.26
16,600
Jun 22, 2026
73.00
73.75
73.00
73.30
72.52
10,500
Jun 18, 2026
73.09
73.22
72.84
73.00
72.22
9,300
Jun 17, 2026
74.04
74.10
72.86
72.99
72.21
11,100
Jun 16, 2026
74.17
74.54
74.05
74.25
73.46
10,500
Jun 15, 2026
74.41
74.49
73.97
73.97
73.18
17,400
Jun 12, 2026
73.82
74.47
73.82
74.41
73.62
19,200
Jun 11, 2026
73.64
74.03
73.52
73.68
72.89
192,200
Jun 10, 2026
73.25
73.80
73.24
73.40
72.62
14,900
Jun 9, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
72.74
73.11
72.74
73.10
72.32
14,000
Jun 8, 2026
73.17
73.17
72.70
72.72
71.67
15,400
Jun 5, 2026
73.18
73.48
73.13
73.25
72.19
30,100
Jun 4, 2026
72.59
72.94
72.59
72.82
71.76
10,800
Jun 3, 2026
72.24
72.64
72.07
72.12
71.07
54,500
Jun 2, 2026
72.26
72.66
72.25
72.53
71.48
7,000
Jun 1, 2026
72.31
72.49
72.11
72.11
71.07
5,700
May 29, 2026
72.75
72.98
72.64
72.77
71.71
5,300
May 28, 2026
73.31
73.37
72.98
72.99
71.93
9,700
May 27, 2026
73.24
73.65
73.24
73.31
72.24
7,200
May 26, 2026
73.82
73.82
73.35
73.37
72.31
19,600
May 22, 2026
73.38
73.80
73.38
73.74
72.67
9,800
May 21, 2026
72.39
73.06
72.39
73.06
72.00
4,000
May 20, 2026
72.45
72.78
72.45
72.64
71.59
7,500
May 19, 2026
72.13
72.70
72.06
72.46
71.41
7,300
May 18, 2026
71.82
72.30
71.74
72.30
71.25
7,800
May 15, 2026
72.00
72.00
71.46
71.48
70.44
9,200
May 14, 2026
72.15
72.24
71.99
71.99
70.95
9,500
May 13, 2026
71.72
71.87
71.53
71.71
70.67
19,500
May 12, 2026
71.75
72.39
71.75
72.29
71.24
8,300
May 11, 2026
72.20
72.20
71.90
71.99
70.94
7,100
May 8, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
72.26
72.29
71.88
72.06
71.01
8,000
May 7, 2026
72.34
72.37
72.14
72.25
71.09
8,800
May 6, 2026
73.03
73.03
72.70
72.74
71.58
8,400
May 5, 2026
72.51
73.13
72.31
72.82
71.66
12,300
May 4, 2026
72.90
73.03
72.36
72.51
71.35
12,700
May 1, 2026
73.58
73.66
73.26
73.26
72.09
11,100
Apr 30, 2026
72.26
73.70
72.26
73.70
72.52
39,200
Apr 29, 2026
72.42
72.57
72.13
72.28
71.12
12,900
Apr 28, 2026
72.65
72.68
72.25
72.50
71.34
8,900
Apr 27, 2026
72.12
72.30
72.12
72.12
70.97
15,400
Apr 24, 2026
72.40
72.43
72.10
72.17
71.02
9,400
Apr 23, 2026
72.16
72.63
72.16
72.63
71.47
27,100
Apr 22, 2026
72.43
72.43
71.89
71.98
70.83
8,000
Apr 21, 2026
72.71
72.80
72.15
72.23
71.07
11,700
Apr 20, 2026
72.83
72.92
72.52
72.57
71.41
11,100
Apr 17, 2026
72.12
72.78
72.06
72.60
71.44
14,500
Apr 16, 2026
71.97
72.25
71.97
72.20
71.05
11,200
Apr 15, 2026
71.96
72.06
71.76
71.85
70.70
8,700
Apr 14, 2026
71.80
72.10
71.39
71.97
70.82
52,700
Apr 13, 2026
71.76
71.81
71.21
71.81
70.66
15,300
Apr 10, 2026
72.40
72.40
71.67
71.75
70.61
14,600
Apr 9, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
71.74
72.54
71.74
72.40
71.24
17,900
Apr 8, 2026
71.71
72.15
71.62
72.14
70.78
9,800
Apr 7, 2026
71.36
71.64
71.31
71.38
70.03
9,900
Apr 6, 2026
71.29
71.51
71.24
71.45
70.10
17,500
Apr 2, 2026
71.02
71.35
70.81
71.35
70.01
15,900
Apr 1, 2026
71.28
71.28
71.00
71.12
69.78
9,600
Mar 31, 2026
71.30
71.47
70.98
71.43
70.08
51,400
Mar 30, 2026
71.02
71.23
70.68
70.89
69.55
19,900
Mar 27, 2026
70.71
71.11
70.45
70.48
69.15
11,400
Mar 26, 2026
70.44
71.23
70.44
70.82
69.49
8,600
Mar 25, 2026
70.43
70.83
70.43
70.63
69.30
9,900
Mar 24, 2026
69.65
70.81
69.65
70.35
69.02
11,000
Mar 23, 2026
70.20
70.62
69.92
70.10
68.78
9,600
Mar 20, 2026
70.33
70.47
69.42
69.51
68.21
10,100
Mar 19, 2026
70.60
70.82
70.19
70.42
69.10
5,600
Mar 18, 2026
71.34
71.34
70.60
70.60
69.27
11,600
Mar 17, 2026
71.78
72.03
71.46
71.51
70.17
11,100
Mar 16, 2026
71.51
71.66
71.28
71.40
70.06
13,900
Mar 13, 2026
71.24
71.41
71.07
71.07
69.74
8,600
Mar 12, 2026
70.91
71.38
70.84
70.84
69.50
8,100
Mar 11, 2026
71.32
71.32
70.85
71.10
69.76
12,700
Mar 10, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
71.57
71.91
71.22
71.32
69.97
10,000
Mar 9, 2026
71.35
72.16
71.16
71.97
70.38
14,100
Mar 6, 2026
72.17
72.30
71.39
72.29
70.69
17,300
Mar 5, 2026
72.71
72.71
72.12
72.44
70.83
6,300
Mar 4, 2026
73.25
73.25
72.72
73.10
71.48
12,600
Mar 3, 2026
72.74
73.41
72.64
73.13
71.51
16,000
Mar 2, 2026
73.79
74.07
73.77
73.94
72.30
15,600
Feb 27, 2026
73.44
73.88
73.25
73.80
72.16
14,100
Feb 26, 2026
73.29
73.72
73.29
73.43
71.81
15,300
Feb 25, 2026
73.50
73.50
72.72
73.26
71.63
10,600
Feb 24, 2026
73.13
73.44
73.06
73.44
71.82
9,000
Feb 23, 2026
73.13
73.50
72.98
73.12
71.50
17,100
Feb 20, 2026
73.14
73.35
72.82
73.26
71.64
12,800
Feb 19, 2026
73.19
73.28
72.91
73.06
71.43
9,300
Feb 18, 2026
73.09
73.16
72.85
73.01
71.39
34,500
Feb 17, 2026
73.82
73.82
72.77
72.98
71.36
22,800
Feb 13, 2026
72.89
73.78
72.89
73.53
71.90
38,500
Feb 12, 2026
73.31
73.66
72.87
72.88
71.26
13,200
Feb 11, 2026
72.55
73.15
72.55
73.05
71.43
27,700
Feb 10, 2026
72.04
72.64
72.04
72.44
70.84
31,500
Feb 9, 2026
0.136
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
72.13
72.15
71.61
72.11
70.51
25,900
Feb 6, 2026
71.91
72.52
71.91
72.39
70.65
11,800
Feb 5, 2026
71.74
71.74
71.30
71.59
69.87
13,000
Feb 4, 2026
71.02
71.82
71.02
71.64
69.91
15,000
Feb 3, 2026
69.77
70.93
69.77
70.78
69.08
24,200
Feb 2, 2026
69.79
70.11
69.75
70.00
68.32
24,600
Jan 30, 2026
69.43
70.03
69.23
70.03
68.34
17,700
Jan 29, 2026
69.65
70.00
69.37
69.49
67.82
16,500
Jan 28, 2026
69.42
69.58
69.04
69.19
67.52
19,400
Jan 27, 2026
68.91
69.44
68.91
69.44
67.77
9,700
Jan 26, 2026
69.05
69.27
68.84
69.04
67.38
15,600
Jan 23, 2026
68.94
69.00
68.61
68.79
67.13
23,500
Jan 22, 2026
68.94
69.24
68.87
68.91
67.25
17,200
Jan 21, 2026
68.40
68.99
68.40
68.93
67.27
11,800
Jan 20, 2026
68.00
68.43
67.86
68.17
66.53
34,200
Jan 16, 2026
68.25
68.49
68.17
68.41
66.77
19,100
Jan 15, 2026
68.30
68.66
68.06
68.47
66.83
119,700
Jan 14, 2026
67.35
68.45
67.35
68.33
66.68
18,100
Jan 13, 2026
67.19
67.54
67.12
67.35
65.73
16,000
Jan 12, 2026
67.08
67.19
66.93
67.14
65.52
22,700
Jan 9, 2026
67.12
67.35
67.11
67.20
65.58
20,600
Jan 8, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
65.94
67.26
65.94
67.06
65.45
19,600
Jan 7, 2026
66.78
66.79
66.00
66.10
64.48
18,100
Jan 6, 2026
66.42
66.79
66.42
66.73
65.10
28,500
Jan 5, 2026
66.48
66.56
66.07
66.49
64.87
27,100
Jan 2, 2026
65.93
66.61
65.52
66.33
64.70
16,700
Dec 31, 2025
66.23
66.23
65.86
65.89
64.28
28,000
Dec 30, 2025
66.39
66.45
66.26
66.38
64.75
20,200
Dec 29, 2025
66.31
66.47
66.30
66.33
64.71
14,500
Dec 26, 2025
66.28
66.36
66.05
66.30
64.68
8,500
Dec 24, 2025
66.17
66.34
66.11
66.34
64.72
7,400
Dec 23, 2025
66.14
66.14
65.95
66.00
64.39
19,600
Dec 22, 2025
65.82
66.20
65.82
66.15
64.53
10,600
Dec 19, 2025
66.10
66.31
65.81
65.89
64.28
15,300
Dec 18, 2025
66.46
66.57
66.11
66.17
64.55
39,100
Dec 17, 2025
66.03
66.44
66.03
66.36
64.74
36,100
Dec 16, 2025
66.59
66.59
65.87
66.03
64.41
19,500
Dec 15, 2025
66.71
66.72
66.37
66.69
65.06
17,900
Dec 12, 2025
66.58
66.60
66.30
66.43
64.80
12,200
Dec 11, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
66.00
66.60
66.00
66.34
64.72
10,700
Dec 10, 2025
66.08
66.54
65.86
66.44
64.38
18,400
Dec 9, 2025
65.85
66.26
65.82
65.82
63.77
18,300
Dec 8, 2025
66.23
66.23
65.77
65.77
63.73
9,800
Dec 5, 2025
66.39
66.68
66.26
66.30
64.24
13,400
Dec 4, 2025
66.50
66.65
66.28
66.38
64.31
20,000
Dec 3, 2025
66.24
66.62
66.24
66.51
64.44
15,800
Dec 2, 2025
66.54
66.54
65.96
66.14
64.09
26,000
Dec 1, 2025
66.78
67.11
66.54
66.54
64.47
17,100
Nov 28, 2025
66.71
67.23
66.71
67.23
65.14
22,000
Nov 26, 2025
66.33
66.98
66.33
66.83
64.75
26,000
Nov 25, 2025
65.98
66.36
65.98
66.33
64.27
39,700
Nov 24, 2025
65.82
65.96
65.48
65.77
63.73
20,000
Nov 21, 2025
65.10
66.16
65.09
65.80
63.76
18,900
Nov 20, 2025
65.20
65.60
64.79
64.82
62.80
8,300
Nov 19, 2025
65.44
65.44
64.85
65.06
63.04
35,700
Nov 18, 2025
65.40
65.95
65.40
65.77
63.73
90,500
Nov 17, 2025
65.91
66.11
65.32
65.42
63.39
11,100
Nov 14, 2025
65.95
66.08
65.68
65.97
63.92
19,700
Nov 13, 2025
66.36
66.52
65.94
65.94
63.89
32,200
Nov 12, 2025
66.08
66.39
66.08
66.22
64.17
12,500
Nov 11, 2025
65.48
66.19
65.48
66.11
64.05
14,800
Nov 10, 2025
65.29
65.41
64.90
65.35
63.32
14,800
Nov 7, 2025
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
64.72
65.29
64.72
65.29
63.26
21,400
Nov 6, 2025
64.72
65.07
64.72
64.78
62.67
14,600
Nov 5, 2025
64.61
65.03
64.61
64.87
62.75
23,800
Nov 4, 2025
64.62
64.76
64.50
64.67
62.56
28,000
Nov 3, 2025
64.97
64.97
64.30
64.73
62.62
31,400
Oct 31, 2025
65.02
65.31
64.96
65.23
63.10
16,900
