VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)

CDC
🏛️ 美国 →
66.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 56.61 56.64 56.55 56.57 0.2M
2023-12-28 56.53 56.65 56.48 56.61 0.4M
2023-12-27 56.54 56.66 56.52 56.57 0.1M
2023-12-26 56.49 56.62 56.49 56.58 0.2M
2023-12-22 56.43 56.55 56.43 56.45 0.2M
2023-12-21 56.35 56.49 56.29 56.45 0.2M
2023-12-20 56.44 56.55 56.27 56.27 0.2M
2023-12-19 56.43 56.54 56.43 56.52 0.1M
2023-12-18 56.47 56.51 56.42 56.42 0.2M
2023-12-15 56.92 57.00 56.80 56.80 0.1M
2023-12-14 56.92 57.12 56.92 56.96 0.1M
2023-12-13 56.44 56.84 56.44 56.81 0.1M
2023-12-12 56.50 56.51 56.44 56.46 0.1M
2023-12-11 56.41 56.54 56.38 56.54 0.1M
2023-12-08 56.38 56.46 56.37 56.42 0.1M
2023-12-07 56.34 56.44 56.34 56.38 0.2M
2023-12-06 56.29 56.43 56.29 56.34 0.1M
2023-12-05 56.35 56.39 56.28 56.29 0.1M
2023-12-04 56.33 56.46 56.32 56.40 0.1M
2023-12-01 56.13 56.36 56.13 56.33 0.1M
2023-11-30 56.06 56.19 56.06 56.17 0.1M
2023-11-29 56.04 56.13 56.03 56.04 0.1M
2023-11-28 55.97 56.09 55.97 56.02 0.1M
2023-11-27 55.97 56.01 55.95 55.99 0.1M
2023-11-24 55.92 56.04 55.92 56.01 0.1M
2023-11-22 55.87 55.97 55.85 55.90 0.2M
2023-11-21 55.85 55.92 55.82 55.88 0.1M
2023-11-20 55.82 55.93 55.81 55.88 0.1M
2023-11-17 55.84 55.91 55.81 55.88 0.1M
2023-11-16 55.80 55.88 55.74 55.76 0.1M
2023-11-15 55.70 55.88 55.70 55.82 0.1M
2023-11-14 55.47 55.77 55.47 55.72 0.2M
2023-11-13 55.34 55.43 55.34 55.38 0.1M
2023-11-10 55.32 55.42 55.30 55.41 0.1M
2023-11-09 55.42 55.45 55.29 55.30 0.1M
2023-11-08 55.46 55.46 55.35 55.41 0.1M
2023-11-07 55.70 55.75 55.67 55.71 0.1M
2023-11-06 55.81 55.90 55.74 55.77 0.0M
2023-11-03 55.79 55.93 55.79 55.83 0.2M
2023-11-02 55.41 55.76 55.41 55.69 0.1M
2023-11-01 55.33 55.46 55.30 55.42 0.1M
2023-10-31 55.24 55.34 55.23 55.31 0.1M
2023-10-30 55.15 55.29 55.14 55.21 0.1M
2023-10-27 55.29 55.32 55.08 55.11 0.1M
2023-10-26 55.29 55.41 55.29 55.35 0.1M
2023-10-25 55.22 55.33 55.22 55.29 0.1M
2023-10-24 55.23 55.35 55.22 55.27 0.1M
2023-10-23 55.23 55.32 55.16 55.16 0.1M
2023-10-20 55.41 55.46 55.25 55.27 0.1M
2023-10-19 55.53 55.64 55.44 55.44 0.1M
2023-10-18 55.71 55.71 55.56 55.58 0.1M
2023-10-17 55.52 55.76 55.52 55.76 0.1M
2023-10-16 55.53 55.69 55.51 55.65 0.1M
2023-10-13 55.51 55.54 55.42 55.46 0.1M
2023-10-12 55.53 55.66 55.31 55.39 0.1M
2023-10-11 55.49 55.57 55.45 55.51 0.1M
2023-10-10 55.71 55.89 55.71 55.82 0.1M
2023-10-09 55.51 55.75 55.51 55.75 0.0M
2023-10-06 55.36 55.62 55.24 55.54 0.1M
2023-10-05 55.40 55.50 55.37 55.44 0.1M
2023-10-04 55.45 55.51 55.33 55.45 0.1M
2023-10-03 55.44 55.52 55.38 55.52 0.1M
2023-10-02 55.76 55.83 55.45 55.52 0.1M
2023-09-29 55.89 55.93 55.75 55.86 0.1M
2023-09-28 55.80 55.87 55.77 55.82 0.2M
2023-09-27 55.84 55.89 55.75 55.80 2.0M
2023-09-26 55.96 56.02 55.82 55.89 0.2M
2023-09-25 55.97 56.09 55.96 56.05 0.1M
2023-09-22 56.05 56.13 56.01 56.03 0.1M
2023-09-21 56.21 56.26 56.03 56.07 0.2M
2023-09-20 56.32 56.42 56.21 56.21 0.1M
2023-09-19 56.30 56.37 56.25 56.30 0.1M
2023-09-18 56.32 56.41 56.25 56.38 0.2M
2023-09-15 56.34 56.43 56.29 56.31 0.1M
2023-09-14 56.31 56.43 56.31 56.40 0.1M
2023-09-13 56.25 56.30 56.19 56.22 0.2M
2023-09-12 56.20 56.32 56.19 56.28 0.1M
2023-09-11 56.21 56.31 56.20 56.25 0.1M
2023-09-08 56.08 56.20 56.07 56.18 0.1M
2023-09-07 56.06 56.16 56.04 56.10 0.1M
2023-09-06 56.08 56.14 56.00 56.14 0.1M
2023-09-05 56.46 56.53 56.29 56.35 0.3M
2023-09-01 56.68 56.86 56.34 56.55 0.1M
2023-08-31 56.57 56.68 56.31 56.32 0.1M
2023-08-30 56.44 56.61 56.33 56.46 0.1M
2023-08-29 56.13 56.56 56.13 56.53 0.2M
2023-08-28 55.96 56.35 55.93 56.08 0.2M
2023-08-25 55.69 56.00 55.41 55.70 0.1M
2023-08-24 55.59 56.29 55.47 55.47 0.1M
2023-08-23 55.58 55.78 55.43 55.78 0.1M
2023-08-22 55.90 55.90 55.46 55.54 0.1M
2023-08-21 56.10 56.16 55.51 55.88 0.1M
2023-08-18 55.73 56.19 55.62 56.04 0.1M
2023-08-17 56.08 56.43 55.84 56.02 0.1M
2023-08-16 56.08 56.29 55.87 56.03 0.2M
2023-08-15 56.69 56.69 56.08 56.08 0.2M
2023-08-14 57.26 57.26 56.86 56.93 0.1M
2023-08-11 57.20 57.47 57.14 57.38 0.1M
2023-08-10 57.41 57.74 57.05 57.19 0.1M
2023-08-09 57.23 57.64 57.10 57.18 0.1M
2023-08-08 57.00 57.34 56.62 57.27 0.1M
2023-08-07 57.37 57.71 57.37 57.55 0.2M
2023-08-04 57.63 57.95 57.16 57.25 0.2M
2023-08-03 57.70 57.79 57.39 57.49 0.1M
2023-08-02 57.80 58.12 57.66 57.82 0.1M
2023-08-01 58.19 58.25 58.11 58.16 0.1M
2023-07-31 58.24 58.32 58.19 58.25 0.1M
2023-07-28 58.25 58.31 58.16 58.19 0.1M
2023-07-27 58.25 58.37 58.11 58.15 0.1M
2023-07-26 58.13 58.31 58.13 58.30 0.1M
2023-07-25 58.13 58.24 58.13 58.22 0.2M
2023-07-24 58.09 58.22 58.09 58.16 0.1M
2023-07-21 58.10 58.15 58.02 58.08 0.1M
2023-07-20 57.93 58.11 57.93 58.09 0.2M
2023-07-19 57.77 57.98 57.77 57.91 0.2M
2023-07-18 57.65 57.88 57.65 57.77 0.2M
2023-07-17 57.66 57.75 57.66 57.74 0.1M
2023-07-14 57.82 57.85 57.68 57.71 0.2M
2023-07-13 57.73 57.92 57.73 57.89 0.1M
2023-07-12 57.72 57.84 57.70 57.79 0.1M
2023-07-11 57.45 57.69 57.45 57.68 0.1M
2023-07-10 57.40 57.56 57.40 57.42 0.1M
2023-07-07 57.69 57.79 57.50 57.50 0.2M
2023-07-06 57.58 57.68 57.46 57.64 0.2M
2023-07-05 57.62 57.80 57.62 57.69 0.4M
2023-07-03 57.60 57.79 57.60 57.79 0.2M
2023-06-30 57.54 57.70 57.54 57.60 0.1M
2023-06-29 57.37 57.56 57.37 57.52 0.1M
2023-06-28 57.43 57.46 57.36 57.42 0.2M
2023-06-27 57.37 57.55 57.33 57.52 0.2M
2023-06-26 57.24 57.43 57.24 57.41 0.1M
2023-06-23 57.33 57.40 57.22 57.32 0.2M
2023-06-22 57.45 57.50 57.35 57.45 0.2M
2023-06-21 57.45 57.58 57.39 57.53 0.1M
2023-06-20 57.58 57.63 57.50 57.57 0.2M
2023-06-16 57.64 57.74 57.64 57.70 0.1M
2023-06-15 57.41 57.69 57.41 57.61 0.1M
2023-06-14 57.51 57.63 57.40 57.45 0.2M
2023-06-13 57.33 57.54 57.31 57.51 0.4M
2023-06-12 57.33 57.42 57.29 57.40 0.2M
2023-06-09 57.38 57.44 57.33 57.38 0.1M
2023-06-08 57.57 57.71 57.52 57.64 0.1M
2023-06-07 57.41 57.66 57.38 57.64 0.2M
2023-06-06 57.28 57.45 57.23 57.44 0.3M
2023-06-05 57.32 57.44 57.26 57.35 0.2M
2023-06-02 57.11 57.45 57.10 57.33 0.1M
2023-06-01 57.04 57.21 56.56 57.11 0.1M
2023-05-31 56.98 57.05 56.59 56.96 0.4M
2023-05-30 57.42 57.42 57.08 57.29 0.1M
2023-05-26 57.37 57.54 57.18 57.48 0.1M
2023-05-25 57.64 57.64 56.97 57.40 0.3M
2023-05-24 58.17 58.20 57.68 57.78 0.1M
2023-05-23 58.39 58.94 58.32 58.36 0.1M
2023-05-22 58.39 58.65 58.18 58.36 0.1M
2023-05-19 58.62 58.80 58.22 58.34 0.2M
2023-05-18 58.06 58.51 57.90 58.47 0.1M
2023-05-17 57.80 58.34 57.66 58.34 0.1M
2023-05-16 58.37 58.39 57.58 57.59 0.1M
2023-05-15 58.59 58.64 58.22 58.51 0.1M
2023-05-12 58.62 58.75 58.14 58.47 0.1M
2023-05-11 58.59 58.62 58.18 58.46 0.2M
2023-05-10 59.32 59.36 58.36 58.91 0.2M
2023-05-09 59.06 59.34 58.92 59.21 0.4M
2023-05-08 59.79 59.79 59.25 59.33 0.1M
2023-05-05 59.15 59.75 59.15 59.72 0.1M
2023-05-04 58.88 58.88 58.23 58.62 0.3M
2023-05-03 59.70 60.04 59.16 59.29 0.1M
2023-05-02 60.58 60.58 59.14 59.62 0.1M
2023-05-01 60.68 60.86 60.68 60.77 0.2M
2023-04-28 60.68 60.81 60.65 60.73 0.2M
2023-04-27 60.46 60.71 60.44 60.63 0.2M
2023-04-26 60.58 60.63 60.42 60.46 0.2M
2023-04-25 60.72 60.79 60.60 60.68 0.1M
2023-04-24 60.72 60.86 60.72 60.82 0.2M
2023-04-21 60.76 60.79 60.66 60.77 0.1M
2023-04-20 60.78 60.82 60.68 60.75 0.5M
2023-04-19 60.79 60.93 60.76 60.89 0.3M
2023-04-18 60.84 60.88 60.74 60.86 0.1M
2023-04-17 60.71 60.88 60.71 60.88 0.1M
2023-04-14 60.80 60.85 60.63 60.70 0.1M
2023-04-13 60.77 60.86 60.62 60.82 0.2M
2023-04-12 60.81 60.86 60.67 60.71 0.1M
2023-04-11 60.70 60.84 60.70 60.82 0.2M
2023-04-10 60.73 60.90 60.73 60.88 0.1M
2023-04-06 60.86 60.87 60.78 60.84 0.5M
2023-04-05 60.65 60.87 60.65 60.87 0.1M
2023-04-04 60.89 60.89 60.58 60.59 0.2M
2023-04-03 60.78 61.07 60.59 60.71 0.1M
2023-03-31 60.33 60.85 60.20 60.62 0.1M
2023-03-30 60.32 60.41 59.83 60.08 0.2M
2023-03-29 59.60 59.95 59.56 59.95 0.1M
2023-03-28 58.77 59.33 58.77 59.10 0.1M
2023-03-27 59.05 59.27 58.69 58.95 0.1M
2023-03-24 57.29 58.42 57.22 58.41 0.2M
2023-03-23 58.10 58.53 57.22 57.54 0.2M
2023-03-22 59.39 59.39 57.94 57.94 0.1M
2023-03-21 59.54 59.64 58.91 59.37 0.1M
2023-03-20 58.34 59.12 58.34 59.04 0.1M
2023-03-17 58.83 58.83 57.81 58.14 0.2M
2023-03-16 58.10 59.19 57.70 59.16 0.1M
2023-03-15 58.00 58.61 57.74 58.55 0.1M
2023-03-14 59.28 59.52 58.41 58.89 0.2M
2023-03-13 58.05 59.21 57.74 58.32 0.1M
2023-03-10 59.98 60.32 58.88 59.34 0.2M
2023-03-09 61.76 61.78 60.21 60.38 0.1M
2023-03-08 61.66 61.90 61.34 61.73 0.1M
2023-03-07 62.78 62.78 61.57 61.67 0.1M
2023-03-06 63.11 63.28 62.73 62.89 0.2M
2023-03-03 62.61 63.14 62.28 63.07 0.1M
2023-03-02 61.90 62.44 61.68 62.39 0.1M
2023-03-01 62.23 62.37 61.94 62.19 0.1M
2023-02-28 62.76 62.87 62.31 62.39 0.1M
2023-02-27 63.23 63.51 62.58 62.68 0.1M
2023-02-24 62.46 62.94 62.30 62.82 0.1M
2023-02-23 63.20 63.41 62.55 63.15 0.1M
2023-02-22 63.20 63.46 62.76 63.08 0.2M
2023-02-21 63.92 63.93 63.02 63.17 0.1M
2023-02-17 64.12 64.48 63.80 64.42 0.1M
2023-02-16 64.19 64.70 63.97 64.31 0.1M
2023-02-15 64.32 64.80 64.20 64.80 0.1M
2023-02-14 64.85 65.10 64.25 64.62 0.1M
2023-02-13 64.24 65.00 64.20 64.99 0.1M
2023-02-10 63.58 64.34 63.58 64.31 0.1M
2023-02-09 64.73 64.87 63.54 63.68 0.2M
2023-02-08 64.77 64.99 64.45 64.58 0.2M
2023-02-07 64.65 65.30 64.34 65.13 0.1M
2023-02-06 64.86 64.90 64.50 64.88 0.2M
2023-02-03 65.35 65.47 65.02 65.27 0.3M
2023-02-02 65.46 65.93 65.12 65.62 0.1M
2023-02-01 64.87 65.76 64.34 65.37 0.4M
2023-01-31 64.42 65.06 64.08 65.06 0.2M
2023-01-30 64.24 64.65 64.13 64.20 0.2M
2023-01-27 64.42 64.80 64.26 64.50 0.1M
2023-01-26 64.44 64.61 64.03 64.58 0.1M
2023-01-25 63.65 64.30 63.44 64.30 0.2M
2023-01-24 64.06 64.16 63.61 64.03 0.2M
2023-01-23 63.87 64.60 63.76 64.32 0.2M
2023-01-20 63.01 63.77 62.66 63.68 0.2M
2023-01-19 63.00 63.10 62.58 62.89 0.2M
2023-01-18 64.62 64.62 63.26 63.26 0.1M
2023-01-17 65.01 65.01 64.46 64.60 0.1M
2023-01-13 64.33 65.02 64.28 65.02 0.1M
2023-01-12 64.95 65.13 64.51 64.72 0.3M
2023-01-11 64.67 64.84 64.34 64.84 0.1M
2023-01-10 64.03 64.46 63.81 64.37 0.2M
2023-01-09 64.47 64.79 64.01 64.05 0.1M
2023-01-06 63.44 64.50 63.37 64.35 0.1M
2023-01-05 62.90 63.03 62.48 63.01 0.1M
2023-01-04 62.62 63.48 62.62 63.34 0.1M
2023-01-03 62.39 62.49 61.78 62.44 0.1M