NasdaqGM - Delayed Quote
USD
VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
81.87
-0.23
(-0.28%)
At close: October 30 at 4:00:00 PM EDT
Trade CFO 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
82.03
82.08
81.67
81.87
81.87
1,000
Oct 29, 2026
81.91
82.32
81.91
82.32
82.32
1,900
Oct 28, 2026
81.09
81.35
81.09
81.25
81.25
2,100
Oct 27, 2026
81.09
81.34
81.09
81.34
81.34
7,500
Oct 26, 2026
81.51
81.58
81.28
81.35
81.35
6,600
Oct 23, 2026
81.31
81.43
80.80
81.10
81.10
8,700
Oct 22, 2026
81.23
81.78
81.03
81.78
81.78
5,200
Oct 21, 2026
81.00
81.21
80.87
81.14
81.14
3,600
Oct 20, 2026
80.72
80.88
80.65
80.88
80.88
4,700
Oct 19, 2026
80.25
80.25
80.01
80.01
80.01
5,500
Oct 16, 2026
80.50
80.69
80.05
80.30
80.30
12,000
Oct 15, 2026
79.99
80.32
79.94
80.32
80.32
4,500
Oct 14, 2026
79.25
79.37
79.01
79.37
79.37
4,200
Oct 13, 2026
79.82
79.82
79.22
79.65
79.65
6,100
Oct 12, 2026
79.36
79.63
79.36
79.55
79.55
3,000
Oct 9, 2026
79.24
79.42
79.20
79.35
79.35
4,300
Oct 8, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
78.62
79.07
78.25
79.07
79.07
15,100
Oct 7, 2026
78.45
78.70
78.42
78.57
78.49
6,300
Oct 6, 2026
79.00
79.36
79.00
79.20
79.12
3,700
Oct 5, 2026
78.20
78.85
78.20
78.74
78.65
2,500
Oct 2, 2026
78.40
78.43
78.14
78.25
78.17
4,400
Oct 1, 2026
77.45
77.93
77.37
77.93
77.84
1,600
Sep 30, 2026
77.97
78.01
77.56
77.56
77.48
5,300
Sep 29, 2026
78.04
78.16
77.72
78.03
77.95
4,600
Sep 28, 2026
78.33
78.48
77.98
78.17
78.08
4,700
Sep 25, 2026
78.26
78.64
78.26
78.60
78.51
8,500
Sep 24, 2026
78.47
78.58
78.22
78.31
78.22
16,700
Sep 23, 2026
78.83
78.98
78.61
78.64
78.56
8,000
Sep 22, 2026
79.26
79.30
79.00
79.13
79.05
10,200
Sep 21, 2026
79.21
79.36
78.93
79.23
79.14
11,100
Sep 18, 2026
78.83
79.01
78.83
79.01
78.92
13,400
Sep 17, 2026
79.43
79.43
79.22
79.31
79.22
1,800
Sep 16, 2026
79.54
79.75
78.54
78.95
78.87
5,900
Sep 15, 2026
79.93
79.93
79.55
79.55
79.46
2,900
Sep 14, 2026
80.05
80.15
79.89
79.99
79.91
2,700
Sep 11, 2026
80.06
80.11
79.87
80.03
79.95
2,300
Sep 10, 2026
79.68
79.86
79.43
79.43
79.35
5,800
Sep 9, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
80.28
80.28
79.98
80.01
79.92
6,800
Sep 8, 2026
81.21
81.21
80.78
80.78
80.57
3,600
Sep 4, 2026
81.34
81.71
81.34
81.59
81.38
7,400
Sep 3, 2026
81.62
81.92
81.33
81.90
81.68
2,700
Sep 2, 2026
80.94
81.35
80.94
81.27
81.05
2,900
Sep 1, 2026
81.59
81.59
80.89
80.95
80.73
1,900
Aug 31, 2026
81.67
81.69
81.61
81.69
81.48
3,000
Aug 28, 2026
82.40
82.53
82.16
82.16
81.94
2,600
Aug 27, 2026
82.44
82.57
82.42
82.45
82.23
2,100
Aug 26, 2026
82.64
82.73
82.64
82.70
82.48
2,300
Aug 25, 2026
82.48
82.48
82.29
82.40
82.18
8,800
Aug 24, 2026
82.56
82.56
82.37
82.55
82.33
7,800
Aug 21, 2026
82.38
82.48
82.38
82.47
82.25
4,600
Aug 20, 2026
82.22
82.59
82.07
82.10
81.88
5,600
Aug 19, 2026
82.90
83.27
82.64
82.71
82.49
3,600
Aug 18, 2026
83.06
83.09
82.54
82.64
82.41
2,600
Aug 17, 2026
83.25
83.27
82.96
82.96
82.74
3,600
Aug 14, 2026
83.42
83.51
83.37
83.49
83.27
3,800
Aug 13, 2026
83.16
83.46
83.04
83.46
83.24
6,700
Aug 12, 2026
82.84
83.05
82.65
82.93
82.71
6,500
Aug 11, 2026
82.51
82.98
82.51
82.79
82.57
3,100
Aug 10, 2026
82.50
82.75
82.50
82.61
82.39
5,800
Aug 7, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
82.39
82.55
82.39
82.55
82.33
2,400
Aug 6, 2026
82.09
82.11
81.99
82.11
81.85
10,700
Aug 5, 2026
82.76
82.76
82.15
82.35
82.09
6,500
Aug 4, 2026
81.50
82.65
81.50
82.60
82.34
3,200
Aug 3, 2026
81.16
81.54
81.16
81.54
81.28
3,500
Jul 31, 2026
80.93
81.01
80.74
80.88
80.62
3,400
Jul 30, 2026
80.64
80.92
80.11
80.92
80.66
7,400
Jul 29, 2026
81.77
81.77
80.97
81.00
80.74
3,400
Jul 28, 2026
81.68
81.93
81.68
81.90
81.64
1,800
Jul 27, 2026
80.95
81.41
80.87
81.08
80.82
3,800
Jul 24, 2026
80.44
80.87
80.38
80.61
80.35
3,100
Jul 23, 2026
80.18
80.18
79.75
80.00
79.75
15,300
Jul 22, 2026
80.08
80.29
80.03
80.17
79.92
5,700
Jul 21, 2026
79.91
80.05
79.74
79.99
79.74
2,000
Jul 20, 2026
80.23
80.29
79.89
79.89
79.63
3,900
Jul 17, 2026
81.02
81.02
80.19
80.33
80.08
6,000
Jul 16, 2026
80.09
80.83
80.09
80.83
80.57
3,300
Jul 15, 2026
80.38
80.54
80.04
80.09
79.84
5,700
Jul 14, 2026
80.82
80.82
80.35
80.39
80.14
2,400
Jul 13, 2026
80.56
80.92
80.43
80.53
80.27
4,700
Jul 10, 2026
80.46
80.59
80.36
80.56
80.31
4,300
Jul 9, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
80.03
80.58
80.03
80.26
80.01
3,700
Jul 8, 2026
80.08
80.13
79.78
79.94
79.61
4,500
Jul 7, 2026
81.03
81.30
80.64
80.75
80.41
2,200
Jul 6, 2026
80.68
80.92
80.67
80.85
80.51
3,900
Jul 2, 2026
80.61
80.68
80.31
80.68
80.34
2,100
Jul 1, 2026
80.08
80.68
80.08
80.14
79.81
4,000
Jun 30, 2026
79.76
80.21
79.76
80.08
79.74
4,100
Jun 29, 2026
79.87
80.00
79.78
79.99
79.65
12,200
Jun 26, 2026
79.40
79.89
79.40
79.87
79.53
2,200
Jun 25, 2026
79.91
80.40
79.60
79.60
79.27
3,200
Jun 24, 2026
78.83
79.48
78.83
79.20
78.87
4,800
Jun 23, 2026
78.44
79.00
78.40
78.83
78.50
5,200
Jun 22, 2026
79.03
79.19
78.86
79.00
78.67
2,700
Jun 18, 2026
78.83
79.17
78.72
78.88
78.55
2,300
Jun 17, 2026
79.64
79.85
78.51
78.56
78.23
4,100
Jun 16, 2026
80.21
80.21
79.67
79.67
79.33
7,000
Jun 15, 2026
80.01
80.01
79.61
79.62
79.29
2,400
Jun 12, 2026
78.88
79.46
78.88
79.31
78.98
3,200
Jun 11, 2026
77.94
78.95
77.94
78.77
78.44
8,200
Jun 10, 2026
78.71
78.78
77.74
77.74
77.41
4,000
Jun 9, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
78.15
78.74
77.67
78.47
78.15
3,400
Jun 8, 2026
78.53
78.53
77.94
77.98
77.53
5,800
Jun 5, 2026
78.72
78.88
78.15
78.29
77.83
12,100
Jun 4, 2026
78.92
79.01
78.92
79.00
78.54
9,000
Jun 3, 2026
78.31
78.55
78.31
78.37
77.91
4,100
Jun 2, 2026
78.08
78.61
78.08
78.61
78.15
4,800
Jun 1, 2026
78.00
78.31
77.90
78.22
77.76
5,200
May 29, 2026
78.16
78.36
78.16
78.22
77.77
2,200
May 28, 2026
77.97
78.28
77.92
78.10
77.64
5,400
May 27, 2026
78.45
78.45
78.03
78.03
77.58
3,600
May 26, 2026
78.12
78.40
78.05
78.25
77.79
11,800
May 22, 2026
77.75
77.99
77.72
77.99
77.53
2,200
May 21, 2026
76.34
77.35
76.34
77.34
76.89
1,500
May 20, 2026
76.12
77.15
76.12
77.14
76.69
1,300
May 19, 2026
76.49
76.71
76.14
76.43
75.99
5,600
May 18, 2026
76.73
76.81
76.53
76.81
76.36
2,600
May 15, 2026
76.75
76.75
76.34
76.34
75.89
2,500
May 14, 2026
77.14
77.36
77.11
77.11
76.66
3,000
May 13, 2026
76.86
76.86
76.52
76.76
76.31
6,600
May 12, 2026
76.93
77.08
76.56
77.06
76.61
7,400
May 11, 2026
77.18
77.18
76.98
77.04
76.59
2,700
May 8, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
77.37
77.37
77.07
77.09
76.64
4,200
May 7, 2026
77.43
77.71
77.24
77.24
76.76
3,900
May 6, 2026
77.73
77.99
77.73
77.93
77.45
3,500
May 5, 2026
77.19
77.68
77.05
77.48
77.00
4,300
May 4, 2026
77.19
77.69
76.91
76.96
76.48
7,300
May 1, 2026
77.79
77.87
77.58
77.58
77.10
13,100
Apr 30, 2026
76.96
77.77
76.90
77.68
77.20
16,400
Apr 29, 2026
76.68
76.68
76.41
76.55
76.08
3,800
Apr 28, 2026
77.19
77.28
76.76
76.86
76.38
3,000
Apr 27, 2026
77.42
77.42
77.00
77.15
76.67
4,200
Apr 24, 2026
77.21
77.37
77.20
77.25
76.77
3,500
Apr 23, 2026
77.33
77.59
77.33
77.54
77.06
4,200
Apr 22, 2026
77.85
77.88
77.26
77.40
76.92
3,600
Apr 21, 2026
78.07
78.23
77.40
77.49
77.01
9,600
Apr 20, 2026
77.94
77.99
77.79
77.88
77.40
10,600
Apr 17, 2026
77.09
77.85
77.09
77.73
77.25
7,500
Apr 16, 2026
76.83
76.93
76.70
76.81
76.33
3,900
Apr 15, 2026
76.86
76.86
76.52
76.71
76.23
13,100
Apr 14, 2026
76.49
76.85
76.48
76.79
76.31
5,100
Apr 13, 2026
75.75
76.49
75.69
76.49
76.01
12,900
Apr 10, 2026
76.22
76.22
75.72
75.72
75.25
3,800
Apr 9, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
76.02
76.61
76.02
76.44
75.97
1,900
Apr 8, 2026
76.34
76.42
76.12
76.42
75.87
8,300
Apr 7, 2026
74.77
74.81
74.61
74.74
74.19
6,300
Apr 6, 2026
74.55
74.92
74.55
74.86
74.32
7,700
Apr 2, 2026
73.73
74.61
73.73
74.61
74.07
13,900
Apr 1, 2026
74.35
74.77
74.35
74.45
73.91
7,100
Mar 31, 2026
73.55
74.15
73.37
74.15
73.62
22,600
Mar 30, 2026
73.21
73.21
72.62
72.83
72.31
2,200
Mar 27, 2026
73.44
73.63
72.83
72.87
72.34
4,300
Mar 26, 2026
74.42
74.64
73.78
73.78
73.25
7,700
Mar 25, 2026
74.18
74.51
74.18
74.41
73.87
5,800
Mar 24, 2026
73.38
74.40
73.38
74.06
73.52
6,500
Mar 23, 2026
74.07
74.53
73.91
73.94
73.41
9,700
Mar 20, 2026
73.84
73.84
73.15
73.15
72.62
5,100
Mar 19, 2026
73.91
74.35
73.75
74.10
73.56
4,600
Mar 18, 2026
74.80
74.96
74.17
74.17
73.64
11,200
Mar 17, 2026
75.19
75.54
75.15
75.15
74.61
10,700
Mar 16, 2026
75.00
75.13
74.71
74.79
74.25
7,400
Mar 13, 2026
74.86
75.01
74.15
74.24
73.70
2,900
Mar 12, 2026
74.74
74.91
74.18
74.25
73.71
8,800
Mar 11, 2026
75.38
75.38
75.04
75.27
74.73
8,300
Mar 10, 2026
0.121
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
75.55
76.31
75.41
75.52
74.97
6,000
Mar 9, 2026
75.09
76.36
74.65
76.24
75.57
8,400
Mar 6, 2026
76.04
76.10
75.54
76.00
75.33
5,400
Mar 5, 2026
77.23
77.53
76.52
76.92
76.24
9,400
Mar 4, 2026
77.38
77.92
77.38
77.82
77.13
4,900
Mar 3, 2026
76.73
77.88
76.57
77.56
76.87
2,900
Mar 2, 2026
78.09
78.74
78.09
78.52
77.83
1,900
Feb 27, 2026
77.91
78.41
77.91
78.41
77.72
4,700
Feb 26, 2026
78.23
78.49
77.90
78.41
77.72
3,400
Feb 25, 2026
77.53
77.99
77.53
77.97
77.28
6,900
Feb 24, 2026
77.60
77.91
77.60
77.86
77.18
2,400
Feb 23, 2026
77.74
77.74
77.10
77.18
76.50
3,200
Feb 20, 2026
77.91
78.06
77.56
78.01
77.32
4,100
Feb 19, 2026
77.65
77.78
77.39
77.75
77.06
7,600
Feb 18, 2026
77.56
77.93
77.56
77.83
77.15
3,800
Feb 17, 2026
77.47
77.63
77.22
77.36
76.68
5,600
Feb 13, 2026
77.03
77.85
76.81
77.51
76.83
7,700
Feb 12, 2026
77.95
78.34
76.78
76.84
76.17
8,000
Feb 11, 2026
78.10
78.10
77.63
77.83
77.14
5,200
Feb 10, 2026
77.63
77.94
77.63
77.72
77.03
10,500
Feb 9, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
77.52
77.78
77.22
77.65
76.97
9,300
Feb 6, 2026
77.12
77.72
77.12
77.72
76.99
6,800
Feb 5, 2026
76.44
76.69
76.16
76.28
75.57
8,800
Feb 4, 2026
76.58
76.90
76.39
76.68
75.97
8,000
Feb 3, 2026
76.54
76.71
75.67
76.22
75.50
12,200
Feb 2, 2026
76.00
76.36
76.00
76.36
75.65
8,500
Jan 30, 2026
76.09
76.14
75.46
75.94
75.23
8,900
Jan 29, 2026
76.78
76.78
75.74
76.14
75.43
18,500
Jan 28, 2026
76.36
76.36
75.98
76.17
75.46
14,700
Jan 27, 2026
76.27
76.34
76.15
76.27
75.56
9,900
Jan 26, 2026
76.31
76.47
76.17
76.29
75.58
4,500
Jan 23, 2026
76.20
76.20
75.78
76.00
75.29
7,500
Jan 22, 2026
76.39
76.64
76.30
76.35
75.63
14,400
Jan 21, 2026
75.55
76.39
75.55
76.23
75.52
7,000
Jan 20, 2026
75.39
75.79
75.12
75.18
74.48
16,800
Jan 16, 2026
76.35
76.51
76.23
76.31
75.60
6,800
Jan 15, 2026
76.37
76.64
76.37
76.42
75.70
5,600
Jan 14, 2026
75.65
76.01
75.65
75.99
75.28
6,300
Jan 13, 2026
75.98
76.01
75.65
75.79
75.08
16,900
Jan 12, 2026
75.59
75.88
75.42
75.88
75.17
10,800
Jan 9, 2026
75.66
75.91
75.63
75.80
75.10
15,100
Jan 8, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
74.61
75.49
74.61
75.35
74.65
8,300
Jan 7, 2026
75.45
75.45
74.89
74.96
74.15
11,000
Jan 6, 2026
74.68
75.76
74.68
75.72
74.90
9,400
Jan 5, 2026
74.56
75.10
74.56
74.94
74.13
8,800
Jan 2, 2026
74.03
74.34
73.71
74.20
73.40
6,200
Dec 31, 2025
74.29
74.29
73.71
73.84
73.05
7,700
Dec 30, 2025
74.53
74.59
74.35
74.42
73.62
15,900
Dec 29, 2025
74.75
74.75
74.49
74.55
73.74
12,200
Dec 26, 2025
74.74
74.74
74.53
74.74
73.93
5,000
Dec 24, 2025
74.59
74.75
74.54
74.75
73.94
6,800
Dec 23, 2025
74.41
74.52
74.34
74.46
73.65
6,000
Dec 22, 2025
74.15
74.64
74.15
74.56
73.75
8,800
Dec 19, 2025
73.65
74.21
73.65
74.00
73.20
9,100
Dec 18, 2025
73.95
74.32
73.74
73.78
72.98
14,400
Dec 17, 2025
73.68
74.09
73.61
73.61
72.81
6,800
Dec 16, 2025
74.12
74.33
73.58
73.85
73.05
10,300
Dec 15, 2025
74.32
74.36
74.04
74.31
73.50
3,800
Dec 12, 2025
74.79
74.79
74.18
74.21
73.41
4,200
Dec 11, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
73.91
74.69
73.91
74.61
73.81
22,000
Dec 10, 2025
73.26
74.20
73.26
74.08
73.17
15,200
Dec 9, 2025
73.27
73.67
73.20
73.24
72.34
8,400
Dec 8, 2025
73.77
73.77
73.36
73.37
72.47
6,800
Dec 5, 2025
73.85
74.12
73.85
73.89
72.98
4,500
Dec 4, 2025
73.70
73.97
73.69
73.79
72.88
9,500
Dec 3, 2025
73.69
73.84
73.59
73.75
72.84
12,800
Dec 2, 2025
73.35
73.50
73.28
73.35
72.45
9,200
Dec 1, 2025
73.83
74.02
73.43
73.47
72.56
5,700
Nov 28, 2025
73.84
74.14
73.84
74.07
73.16
3,600
Nov 26, 2025
73.40
73.93
73.40
73.75
72.85
4,900
Nov 25, 2025
72.45
73.36
72.44
73.32
72.42
22,700
Nov 24, 2025
72.02
72.43
72.02
72.24
71.35
7,600
Nov 21, 2025
71.36
72.35
71.36
71.96
71.08
7,800
Nov 20, 2025
72.28
72.28
70.78
70.78
69.91
7,300
Nov 19, 2025
71.68
71.81
71.44
71.57
70.69
9,800
Nov 18, 2025
71.52
72.06
71.52
71.75
70.87
4,900
Nov 17, 2025
72.49
72.59
71.65
71.74
70.86
4,700
Nov 14, 2025
72.37
72.97
72.37
72.63
71.74
11,100
Nov 13, 2025
73.53
73.63
72.78
72.78
71.89
8,500
Nov 12, 2025
73.82
73.89
73.68
73.68
72.77
3,900
Nov 11, 2025
73.11
73.53
73.11
73.45
72.55
2,500
Nov 10, 2025
72.68
73.24
72.58
73.14
72.24
4,100
Nov 7, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
72.05
72.72
71.99
72.72
71.83
11,100
Nov 6, 2025
72.67
72.67
72.09
72.15
71.23
15,300
Nov 5, 2025
72.19
72.82
72.19
72.66
71.74
8,700
Nov 4, 2025
72.43
72.43
72.18
72.32
71.39
11,100
Nov 3, 2025
72.75
72.75
72.20
72.59
71.66
5,400
Oct 31, 2025
72.54
72.94
72.50
72.86
71.93
2,700
