VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)

CDL
🏛️ 美国 →
69.34
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
2021-12-31 61.01 61.13 60.87 61.12 0.0M
2021-12-30 60.95 61.21 60.94 60.94 0.0M
2021-12-29 60.93 61.04 60.89 61.04 0.1M
2021-12-28 60.36 60.87 60.36 60.82 0.0M
2021-12-27 59.90 60.38 59.87 60.38 0.0M
2021-12-23 59.68 60.13 59.68 60.13 0.0M
2021-12-22 59.23 59.58 59.23 59.58 0.0M
2021-12-21 59.35 59.53 59.22 59.28 0.0M
2021-12-20 58.93 58.93 58.35 58.90 0.0M
2021-12-17 59.99 60.04 59.71 59.82 0.0M
2021-12-16 60.07 60.61 60.07 60.38 0.0M
2021-12-15 59.43 60.12 59.43 60.06 0.0M
2021-12-14 59.21 59.67 59.21 59.53 0.0M
2021-12-13 59.42 59.62 59.30 59.52 0.0M
2021-12-10 59.41 59.50 59.39 59.48 0.0M
2021-12-09 59.06 59.42 59.06 59.28 0.0M
2021-12-08 59.35 59.67 59.22 59.45 0.0M
2021-12-07 59.11 59.60 59.11 59.30 0.0M
2021-12-06 58.49 59.28 58.49 58.95 0.0M
2021-12-03 58.20 58.20 57.83 58.20 0.0M
2021-12-02 56.97 58.24 56.97 58.08 0.0M
2021-12-01 57.82 58.47 57.04 57.04 0.0M
2021-11-30 58.47 58.47 57.27 57.27 0.0M
2021-11-29 59.08 59.08 58.54 59.01 0.0M
2021-11-26 58.38 58.72 58.38 58.67 0.0M
2021-11-24 59.73 59.79 59.63 59.71 0.0M
2021-11-23 59.25 59.85 59.25 59.85 0.0M
2021-11-22 58.83 59.62 58.82 59.27 0.0M
2021-11-19 58.96 58.96 58.66 58.67 0.0M
2021-11-18 59.35 59.35 58.88 58.97 0.0M
2021-11-17 59.56 59.56 59.32 59.46 0.0M
2021-11-16 59.96 60.01 59.57 59.57 0.0M
2021-11-15 59.58 59.86 59.58 59.74 0.0M
2021-11-12 59.54 59.61 59.32 59.48 0.0M
2021-11-11 59.43 59.51 59.35 59.50 0.0M
2021-11-10 59.23 59.58 59.23 59.42 0.0M
2021-11-09 59.03 59.28 58.99 59.18 0.0M
2021-11-08 59.42 59.42 59.04 59.12 0.0M
2021-11-05 59.72 59.72 59.47 59.48 0.0M
2021-11-04 59.41 59.41 58.98 58.98 0.0M
2021-11-03 58.96 59.50 58.96 59.41 0.0M
2021-11-02 59.03 59.14 58.84 59.12 0.0M
2021-11-01 58.68 58.94 58.68 58.90 0.0M
2021-10-29 58.80 58.88 58.40 58.48 0.0M
2021-10-28 58.49 58.69 58.41 58.68 0.0M
2021-10-27 59.08 59.08 58.28 58.28 0.0M
2021-10-26 59.21 59.24 59.13 59.19 0.0M
2021-10-25 59.26 59.26 59.13 59.13 0.0M
2021-10-22 58.94 59.28 58.94 59.20 0.0M
2021-10-21 59.10 59.10 58.85 58.99 0.0M
2021-10-20 58.54 59.19 58.54 59.16 0.0M
2021-10-19 58.28 58.44 58.16 58.44 0.0M
2021-10-18 58.12 58.18 58.00 58.05 0.0M
2021-10-15 58.38 58.58 58.31 58.31 0.0M
2021-10-14 57.81 58.34 57.80 58.25 0.0M
2021-10-13 57.23 57.48 56.80 57.33 0.0M
2021-10-12 57.33 57.57 57.33 57.38 0.0M
2021-10-11 57.71 57.91 57.45 57.55 0.0M
2021-10-08 57.68 58.82 57.63 57.66 0.0M
2021-10-07 58.20 58.24 57.81 57.81 0.0M
2021-10-06 57.07 57.59 56.69 57.58 0.0M
2021-10-05 57.26 57.62 57.26 57.56 0.0M
2021-10-04 56.97 57.47 56.96 57.00 0.0M
2021-10-01 56.85 57.24 56.41 57.20 0.0M
2021-09-30 57.57 57.57 56.66 56.89 0.0M
2021-09-29 57.23 57.56 57.23 57.56 0.0M
2021-09-28 57.50 57.61 57.05 57.08 0.0M
2021-09-27 57.33 57.89 57.33 57.55 0.0M
2021-09-24 57.03 57.35 57.03 57.17 0.0M
2021-09-23 57.22 57.40 57.11 57.15 0.0M
2021-09-22 56.61 56.74 56.44 56.45 0.0M
2021-09-21 56.60 56.60 56.02 56.02 0.0M
2021-09-20 56.27 56.56 55.68 56.06 0.0M
2021-09-17 57.54 57.54 57.25 57.25 0.0M
2021-09-16 58.05 58.05 57.62 57.62 0.0M
2021-09-15 57.69 58.08 57.69 57.99 0.0M
2021-09-14 58.10 58.10 57.28 57.32 0.0M
2021-09-13 57.88 58.02 57.62 57.77 0.0M
2021-09-10 58.05 58.05 57.59 57.69 0.0M
2021-09-09 58.02 58.30 58.02 58.06 0.0M
2021-09-08 58.00 58.34 58.00 58.34 0.0M
2021-09-07 58.43 58.50 58.04 58.06 0.0M
2021-09-03 58.76 58.83 58.74 58.83 0.0M
2021-09-02 58.78 58.90 58.77 58.77 0.0M
2021-09-01 58.68 58.68 58.35 58.58 0.0M
2021-08-31 58.46 58.61 58.46 58.46 0.0M
2021-08-30 58.42 58.60 58.41 58.55 0.0M
2021-08-27 58.28 58.60 58.28 58.54 0.0M
2021-08-26 58.51 58.51 58.12 58.16 0.0M
2021-08-25 58.13 58.55 58.04 58.49 0.0M
2021-08-24 58.42 58.42 58.12 58.23 0.0M
2021-08-23 58.29 58.41 58.29 58.31 0.0M
2021-08-20 57.88 58.23 57.88 58.14 0.0M
2021-08-19 57.53 58.01 57.53 57.73 0.0M
2021-08-18 58.64 58.64 58.32 58.48 0.0M
2021-08-17 58.64 58.71 58.25 58.28 0.0M
2021-08-16 58.64 58.91 58.64 58.91 0.0M
2021-08-13 58.55 58.81 58.55 58.75 0.0M
2021-08-12 58.64 58.64 58.29 58.58 0.0M
2021-08-11 58.30 58.49 58.13 58.44 0.0M
2021-08-10 57.65 58.14 57.65 58.05 0.0M
2021-08-09 57.47 57.71 57.44 57.71 0.0M
2021-08-06 57.61 57.86 57.61 57.69 0.0M
2021-08-05 57.07 57.35 57.07 57.35 0.0M
2021-08-04 57.36 57.39 57.02 57.05 0.0M
2021-08-03 57.43 57.76 57.25 57.64 0.0M
2021-08-02 57.30 57.67 57.18 57.18 0.0M
2021-07-30 57.71 57.75 57.22 57.22 0.0M
2021-07-29 57.41 57.68 57.39 57.54 0.0M
2021-07-28 57.46 57.46 56.98 57.19 0.0M
2021-07-27 57.00 57.35 56.72 57.31 0.0M
2021-07-26 57.05 57.09 56.90 57.09 0.0M
2021-07-23 56.64 56.85 56.34 56.84 0.0M
2021-07-22 56.47 56.58 56.18 56.35 0.0M
2021-07-21 56.40 56.71 56.40 56.49 0.0M
2021-07-20 55.88 56.59 55.88 56.34 0.0M
2021-07-19 56.14 56.14 55.24 55.69 0.0M
2021-07-16 57.20 57.20 56.68 56.71 0.0M
2021-07-15 56.36 56.92 56.36 56.92 0.0M
2021-07-14 56.59 56.81 56.59 56.74 0.0M
2021-07-13 56.97 57.00 56.51 56.51 0.0M
2021-07-12 56.79 57.13 56.76 57.08 0.0M
2021-07-09 56.70 57.01 56.70 57.01 0.0M
2021-07-08 56.17 56.66 56.17 56.38 0.0M
2021-07-07 56.45 56.98 56.45 56.98 0.0M
2021-07-06 56.99 56.99 56.17 56.62 0.0M
2021-07-02 57.07 57.19 57.07 57.17 0.0M
2021-07-01 56.67 57.17 56.67 57.06 0.0M
2021-06-30 56.32 56.66 56.32 56.65 0.0M
2021-06-29 56.76 56.93 56.43 56.43 0.0M
2021-06-28 56.95 56.95 56.69 56.76 0.0M
2021-06-25 56.42 56.95 56.42 56.95 0.0M
2021-06-24 56.19 56.54 56.19 56.54 0.0M
2021-06-23 56.26 56.35 56.08 56.08 0.0M
2021-06-22 56.36 56.59 56.24 56.33 0.0M
2021-06-21 55.80 56.49 55.80 56.46 0.0M
2021-06-18 56.10 56.10 55.71 55.81 0.0M
2021-06-17 57.29 57.29 56.63 56.78 0.0M
2021-06-16 57.90 57.95 57.50 57.61 0.0M
2021-06-15 57.99 58.21 57.78 58.06 0.0M
2021-06-14 58.35 58.35 57.71 57.90 0.0M
2021-06-11 58.55 58.55 58.09 58.29 0.0M
2021-06-10 58.62 58.62 58.23 58.35 0.0M
2021-06-09 58.50 58.50 58.28 58.28 0.0M
2021-06-08 58.43 58.46 58.18 58.46 0.0M
2021-06-07 58.57 58.76 58.47 58.47 0.0M
2021-06-04 58.66 58.67 58.46 58.62 0.0M
2021-06-03 57.87 58.47 57.87 58.47 0.0M
2021-06-02 57.98 58.29 57.94 58.11 0.0M
2021-06-01 58.17 58.23 57.86 58.05 0.0M
2021-05-28 57.91 58.07 57.89 57.98 0.0M
2021-05-27 58.12 58.16 57.85 57.85 0.0M
2021-05-26 57.86 57.89 57.58 57.83 0.0M
2021-05-25 58.36 58.36 57.68 57.68 0.0M
2021-05-24 58.59 58.59 58.33 58.51 0.0M
2021-05-21 58.25 58.44 58.06 58.33 0.0M
2021-05-20 57.82 58.10 57.80 58.00 0.0M
2021-05-19 57.46 57.83 57.14 57.83 0.0M
2021-05-18 58.32 58.50 58.25 58.32 0.0M
2021-05-17 58.49 58.67 58.30 58.49 0.0M
2021-05-14 58.20 58.61 58.20 58.56 0.0M
2021-05-13 57.57 58.22 57.51 58.01 0.0M
2021-05-12 58.04 58.06 56.96 56.99 0.0M
2021-05-11 58.21 58.44 57.82 58.04 0.0M
2021-05-10 58.52 59.17 58.52 58.67 0.0M
2021-05-07 57.85 58.49 57.85 58.40 0.0M
2021-05-06 57.72 58.21 57.47 58.21 0.0M
2021-05-05 57.45 57.58 57.23 57.55 0.0M
2021-05-04 57.03 57.36 57.03 57.36 0.0M
2021-05-03 57.09 57.50 57.09 57.21 0.0M
2021-04-30 56.67 56.70 56.50 56.68 0.0M
2021-04-29 56.33 56.83 56.33 56.81 0.0M
2021-04-28 56.26 56.32 56.15 56.24 0.0M
2021-04-27 55.98 56.20 55.98 56.17 0.0M
2021-04-26 56.36 56.36 56.08 56.08 0.0M
2021-04-23 55.80 56.29 55.80 56.19 0.0M
2021-04-22 56.43 56.43 55.54 55.86 0.0M
2021-04-21 55.97 56.51 55.97 56.44 0.0M
2021-04-20 55.92 56.10 55.88 56.07 0.0M
2021-04-19 56.38 56.38 56.07 56.12 0.0M
2021-04-16 56.00 56.36 56.00 56.26 0.0M
2021-04-15 55.86 56.00 55.61 55.91 0.0M
2021-04-14 55.40 55.66 55.34 55.57 0.0M
2021-04-13 55.36 55.36 55.02 55.34 0.0M
2021-04-12 55.26 55.45 55.25 55.45 0.0M
2021-04-09 55.22 55.22 54.90 55.06 0.0M
2021-04-08 55.17 55.20 55.03 55.20 0.0M
2021-04-07 55.43 55.43 55.18 55.27 0.0M
2021-04-06 55.40 55.40 55.09 55.27 0.0M
2021-04-05 55.25 55.45 55.21 55.31 0.0M
2021-04-01 54.72 54.84 54.32 54.81 0.0M
2021-03-31 54.71 54.80 54.68 54.72 0.0M
2021-03-30 54.83 54.98 54.71 54.96 0.0M
2021-03-29 54.48 55.11 54.48 55.05 0.0M
2021-03-26 54.36 54.77 54.24 54.77 0.0M
2021-03-25 53.13 54.11 53.03 54.11 0.0M
2021-03-24 53.22 53.74 53.22 53.27 0.0M
2021-03-23 53.53 53.53 53.15 53.24 0.0M
2021-03-22 53.43 53.70 53.29 53.65 0.0M
2021-03-19 53.59 53.95 53.43 53.69 0.0M
2021-03-18 54.39 54.71 53.88 53.94 0.0M
2021-03-17 53.68 54.06 53.53 54.06 0.0M
2021-03-16 54.19 54.19 53.70 53.72 0.0M
2021-03-15 53.82 54.20 53.76 54.20 0.0M
2021-03-12 53.66 53.98 53.66 53.98 0.0M
2021-03-11 53.27 53.66 53.27 53.27 0.0M
2021-03-10 52.51 53.55 52.51 53.43 0.0M
2021-03-09 53.16 53.16 52.58 52.58 0.0M
2021-03-08 52.33 53.37 52.26 53.01 0.0M
2021-03-05 51.11 52.00 50.77 52.00 0.0M
2021-03-04 51.51 51.61 50.43 50.77 0.0M
2021-03-03 51.04 51.76 51.04 51.36 0.0M
2021-03-02 50.96 51.34 50.96 51.09 0.0M
2021-03-01 51.19 51.38 50.96 51.04 0.0M
2021-02-26 50.67 50.67 49.93 50.21 0.0M
2021-02-25 51.94 51.94 50.57 50.72 0.0M
2021-02-24 51.24 51.82 51.12 51.82 0.0M
2021-02-23 50.68 51.09 50.63 50.98 0.0M
2021-02-22 50.10 50.91 50.10 50.78 0.0M
2021-02-19 50.01 50.45 50.01 50.35 0.0M
2021-02-18 50.03 50.06 49.81 49.95 0.0M
2021-02-17 49.82 50.16 49.75 50.14 0.0M
2021-02-16 49.77 50.04 49.77 50.00 0.0M
2021-02-12 49.20 49.72 49.20 49.71 0.0M
2021-02-11 49.64 49.79 49.18 49.42 0.0M
2021-02-10 49.61 49.73 49.51 49.62 0.0M
2021-02-09 49.43 49.73 49.43 49.68 0.0M
2021-02-08 49.29 49.64 49.29 49.64 0.0M
2021-02-05 49.12 49.33 49.12 49.20 0.0M
2021-02-04 48.41 48.86 48.41 48.86 0.0M
2021-02-03 47.92 48.31 47.87 48.22 0.0M
2021-02-02 47.60 48.15 47.60 47.80 0.0M
2021-02-01 47.12 47.41 46.94 47.29 0.0M
2021-01-29 47.53 47.77 46.88 47.03 0.0M
2021-01-28 47.80 48.18 47.80 47.86 0.0M
2021-01-27 47.76 48.23 47.66 47.71 0.0M
2021-01-26 48.69 48.69 48.28 48.50 0.0M
2021-01-25 48.07 48.41 48.03 48.41 0.0M
2021-01-22 48.31 48.51 48.06 48.51 0.0M
2021-01-21 48.88 48.99 48.67 48.75 0.0M
2021-01-20 49.06 49.06 48.88 49.04 0.0M
2021-01-19 49.11 49.21 49.03 49.09 0.0M
2021-01-15 48.84 49.08 48.67 48.94 0.0M
2021-01-14 49.00 49.60 49.00 49.40 0.0M
2021-01-13 48.91 49.16 48.81 49.02 0.0M
2021-01-12 48.54 49.07 48.54 49.07 0.0M
2021-01-11 47.95 48.63 47.95 48.57 0.0M
2021-01-08 48.77 48.77 47.97 48.44 0.0M
2021-01-07 48.60 48.73 48.54 48.58 0.0M
2021-01-06 47.19 48.73 47.19 48.43 0.0M
2021-01-05 46.35 47.13 46.35 46.85 0.0M
2021-01-04 47.20 47.29 46.14 46.47 0.0M