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
2022-12-30 58.84 58.93 58.42 58.89 0.0M
2022-12-29 58.67 59.22 58.67 59.06 0.0M
2022-12-28 59.06 59.30 58.33 58.33 0.1M
2022-12-27 59.03 59.20 58.65 59.14 0.1M
2022-12-23 58.28 58.83 58.26 58.80 0.0M
2022-12-22 58.47 58.47 57.47 58.45 0.0M
2022-12-21 58.44 58.78 58.40 58.66 0.0M
2022-12-20 57.83 58.15 57.75 57.89 0.0M
2022-12-19 58.28 58.40 57.53 57.89 0.0M
2022-12-16 58.35 58.41 57.70 58.11 0.0M
2022-12-15 59.89 59.89 59.06 59.31 0.0M
2022-12-14 60.68 61.20 60.14 60.36 0.0M
2022-12-13 61.61 61.63 60.47 60.86 0.0M
2022-12-12 59.62 60.56 59.50 60.53 0.0M
2022-12-09 59.91 60.09 59.60 59.60 0.0M
2022-12-08 59.98 60.08 59.82 59.97 0.0M
2022-12-07 59.43 60.08 59.43 59.69 0.0M
2022-12-06 60.10 60.21 59.23 59.56 0.0M
2022-12-05 60.86 60.88 59.98 60.14 0.0M
2022-12-02 60.98 61.27 60.90 61.24 0.0M
2022-12-01 61.50 61.85 61.24 61.40 0.0M
2022-11-30 60.37 61.41 59.67 61.31 0.0M
2022-11-29 59.88 60.28 59.85 60.24 0.1M
2022-11-28 60.55 60.55 59.85 59.95 0.0M
2022-11-25 60.70 60.95 60.70 60.83 0.0M
2022-11-23 60.43 60.69 60.33 60.66 0.0M
2022-11-22 60.13 60.54 60.13 60.52 0.0M
2022-11-21 59.42 59.71 59.37 59.67 0.0M
2022-11-18 59.28 59.57 59.15 59.50 0.0M
2022-11-17 58.68 58.94 58.44 58.94 0.0M
2022-11-16 59.63 59.63 59.12 59.21 0.0M
2022-11-15 60.15 60.29 59.36 59.75 0.0M
2022-11-14 59.90 60.36 59.47 59.47 0.0M
2022-11-11 59.74 60.20 59.49 60.07 0.0M
2022-11-10 58.70 59.50 58.44 59.50 0.0M
2022-11-09 57.96 58.04 57.13 57.13 0.0M
2022-11-08 57.98 58.52 57.82 58.19 0.0M
2022-11-07 57.97 58.04 57.52 58.00 0.0M
2022-11-04 57.55 58.02 57.08 57.71 0.0M
2022-11-03 56.76 57.13 56.32 56.81 0.1M
2022-11-02 58.10 58.72 57.21 57.29 0.0M
2022-11-01 58.52 58.52 57.97 58.29 0.0M
2022-10-31 57.93 58.32 57.93 58.02 0.0M
2022-10-28 57.16 58.29 57.16 58.27 0.1M
2022-10-27 57.28 57.71 57.03 57.04 0.0M
2022-10-26 56.82 57.30 56.70 56.91 0.0M
2022-10-25 55.79 56.68 55.79 56.63 0.0M
2022-10-24 55.87 55.98 55.34 55.85 0.0M
2022-10-21 53.95 55.21 53.95 55.19 0.0M
2022-10-20 54.73 54.99 53.75 53.85 0.0M
2022-10-19 55.06 55.18 54.30 54.61 0.0M
2022-10-18 55.49 55.69 54.89 55.28 0.0M
2022-10-17 54.49 54.97 54.49 54.61 0.0M
2022-10-14 54.84 55.21 53.69 53.78 0.0M
2022-10-13 52.20 54.71 52.13 54.51 0.0M
2022-10-12 53.16 53.35 52.80 52.80 0.0M
2022-10-11 53.16 53.85 52.95 53.20 0.4M
2022-10-10 53.81 54.00 53.17 53.40 0.0M
2022-10-07 54.44 54.44 53.43 53.56 0.0M
2022-10-06 55.52 55.55 54.64 54.73 0.4M
2022-10-05 55.54 56.00 55.05 55.67 0.0M
2022-10-04 55.15 56.16 55.00 56.16 0.1M
2022-10-03 53.74 54.61 53.39 54.43 0.0M
2022-09-30 54.10 54.10 52.91 53.00 0.1M
2022-09-29 54.56 54.56 53.47 53.73 0.0M
2022-09-28 54.32 55.14 54.08 54.92 0.0M
2022-09-27 54.83 54.90 53.77 53.87 0.0M
2022-09-26 55.09 55.13 54.00 54.32 0.1M
2022-09-23 55.84 55.84 54.64 55.20 0.0M
2022-09-22 56.94 56.94 56.35 56.42 0.1M
2022-09-21 57.89 58.24 56.80 56.90 0.0M
2022-09-20 57.97 58.12 57.26 57.67 0.0M
2022-09-19 57.70 58.59 57.70 58.59 0.0M
2022-09-16 57.96 58.14 57.74 58.14 0.0M
2022-09-15 58.70 58.84 58.33 58.37 0.0M
2022-09-14 59.08 59.25 58.66 58.93 0.0M
2022-09-13 60.01 60.06 58.77 58.92 0.0M
2022-09-12 60.66 61.11 60.66 60.92 0.0M
2022-09-09 60.19 60.54 59.95 60.37 0.0M
2022-09-08 59.66 60.07 59.42 60.02 0.0M
2022-09-07 58.67 59.89 58.67 59.88 0.0M
2022-09-06 59.24 59.27 58.60 58.75 0.0M
2022-09-02 59.94 60.24 58.86 59.04 0.0M
2022-09-01 58.99 59.49 58.67 59.49 0.0M
2022-08-31 59.67 59.72 59.18 59.18 0.0M
2022-08-30 60.32 60.32 59.48 59.59 0.0M
2022-08-29 60.04 60.62 59.82 60.30 0.0M
2022-08-26 61.90 61.90 60.41 60.42 0.0M
2022-08-25 61.46 61.83 61.33 61.83 0.0M
2022-08-24 61.21 61.31 60.96 61.26 0.0M
2022-08-23 61.24 61.30 61.03 61.12 0.0M
2022-08-22 61.62 61.62 61.04 61.20 0.0M
2022-08-19 62.27 62.34 61.94 62.13 0.0M
2022-08-18 62.37 62.49 62.16 62.39 0.0M
2022-08-17 62.19 62.46 62.12 62.22 0.0M
2022-08-16 62.05 62.68 62.05 62.50 0.0M
2022-08-15 61.68 62.14 61.55 62.14 0.0M
2022-08-12 61.35 61.92 61.35 61.92 0.0M
2022-08-11 61.12 61.56 61.09 61.13 0.0M
2022-08-10 60.71 60.86 60.61 60.80 0.0M
2022-08-09 60.01 60.08 59.86 60.05 0.0M
2022-08-08 59.96 60.23 59.81 59.90 0.0M
2022-08-05 59.28 59.62 59.28 59.62 0.0M
2022-08-04 59.98 59.99 59.65 59.69 0.0M
2022-08-03 59.79 60.07 59.37 59.95 0.0M
2022-08-02 60.21 60.21 59.60 59.66 0.0M
2022-08-01 59.94 60.13 59.72 60.13 0.0M
2022-07-29 59.75 60.17 59.74 60.11 0.0M
2022-07-28 59.26 59.69 58.71 59.69 0.0M
2022-07-27 58.44 59.07 58.17 58.94 0.0M
2022-07-26 58.38 58.66 58.38 58.50 0.0M
2022-07-25 58.41 58.62 58.34 58.58 0.1M
2022-07-22 58.13 58.33 57.84 58.16 0.0M
2022-07-21 57.85 58.02 57.56 58.02 0.0M
2022-07-20 58.45 58.46 57.91 58.12 0.0M
2022-07-19 58.07 58.49 58.07 58.36 0.0M
2022-07-18 58.28 58.28 57.39 57.52 0.0M
2022-07-15 57.73 57.89 57.26 57.87 0.0M
2022-07-14 56.76 57.13 56.50 57.13 0.0M
2022-07-13 57.24 57.92 57.23 57.58 0.0M
2022-07-12 57.96 58.41 57.71 57.94 0.0M
2022-07-11 57.97 58.09 57.78 58.02 0.0M
2022-07-08 58.61 58.61 58.20 58.26 0.0M
2022-07-07 58.42 58.60 58.28 58.45 0.0M
2022-07-06 58.02 58.27 57.57 57.98 0.0M
2022-07-05 58.33 58.33 56.97 57.84 0.0M
2022-07-01 57.98 58.87 57.78 58.81 0.0M
2022-06-30 57.83 58.44 57.71 58.12 0.0M
2022-06-29 58.61 58.61 58.12 58.28 0.0M
2022-06-28 59.11 59.49 58.42 58.42 0.0M
2022-06-27 58.80 58.94 58.53 58.72 0.0M
2022-06-24 57.65 58.55 57.56 58.50 0.0M
2022-06-23 57.02 57.25 56.59 57.12 0.0M
2022-06-22 56.34 57.08 56.34 56.80 0.0M
2022-06-21 56.24 56.98 56.24 56.79 0.0M
2022-06-17 55.88 56.17 55.19 55.60 0.0M
2022-06-16 56.41 56.41 55.69 55.88 0.0M
2022-06-15 57.56 57.88 56.50 57.18 0.0M
2022-06-14 57.82 58.13 56.71 57.08 0.0M
2022-06-13 58.68 58.88 57.45 57.68 0.0M
2022-06-10 60.17 60.19 59.69 59.90 0.0M
2022-06-09 61.98 62.21 60.89 60.89 0.0M
2022-06-08 62.93 62.93 62.13 62.17 0.0M
2022-06-07 62.28 63.06 62.10 63.01 0.0M
2022-06-06 62.71 62.82 62.38 62.47 0.0M
2022-06-03 62.64 62.64 62.28 62.28 0.0M
2022-06-02 62.54 62.73 61.79 62.73 0.0M
2022-06-01 63.06 63.22 62.09 62.59 0.0M
2022-05-31 63.05 63.33 62.62 62.95 0.0M
2022-05-27 62.90 63.51 62.90 63.51 0.0M
2022-05-26 62.27 62.90 62.27 62.60 0.0M
2022-05-25 61.65 62.22 61.65 62.07 0.0M
2022-05-24 61.02 61.66 60.31 61.66 0.0M
2022-05-23 60.86 61.43 60.79 61.04 0.0M
2022-05-20 60.48 60.51 59.26 60.31 0.0M
2022-05-19 60.44 60.73 59.81 60.28 0.0M
2022-05-18 62.55 62.55 60.71 60.97 0.0M
2022-05-17 62.47 62.67 61.91 62.67 0.0M
2022-05-16 61.64 62.06 61.34 61.81 0.0M
2022-05-13 61.33 61.61 61.14 61.61 0.0M
2022-05-12 60.77 60.83 60.12 60.83 0.0M
2022-05-11 61.03 61.94 60.70 60.70 0.0M
2022-05-10 61.94 62.03 60.43 60.95 0.0M
2022-05-09 61.67 62.03 61.29 61.57 0.0M
2022-05-06 61.81 62.18 61.45 62.10 0.0M
2022-05-05 62.70 62.70 61.55 61.99 0.0M
2022-05-04 61.72 63.07 61.71 63.07 0.0M
2022-05-03 61.13 61.97 60.98 61.46 0.0M
2022-05-02 61.37 61.39 60.00 60.90 0.0M
2022-04-29 62.69 62.69 60.81 61.01 0.0M
2022-04-28 62.47 62.76 61.84 62.72 0.0M
2022-04-27 62.10 62.47 61.64 61.92 0.0M
2022-04-26 62.77 63.07 61.83 61.95 0.0M
2022-04-25 62.65 62.83 61.70 62.83 0.0M
2022-04-22 64.34 64.34 63.00 63.08 0.0M
2022-04-21 64.83 65.27 64.34 64.42 0.0M
2022-04-20 64.35 65.03 64.35 64.80 0.1M
2022-04-19 63.67 64.24 63.67 64.08 0.0M
2022-04-18 63.59 63.68 63.13 63.32 0.0M
2022-04-14 63.76 63.83 63.45 63.45 0.0M
2022-04-13 63.10 63.40 63.06 63.40 0.0M
2022-04-12 63.37 63.72 63.14 63.20 0.0M
2022-04-11 63.58 63.77 63.19 63.19 0.0M
2022-04-08 63.61 64.02 63.42 63.90 0.0M
2022-04-07 63.54 63.60 62.83 63.44 0.0M
2022-04-06 62.74 63.52 62.74 63.47 0.0M
2022-04-05 63.19 63.71 63.00 63.00 0.0M
2022-04-04 63.17 63.30 62.70 63.24 0.0M
2022-04-01 63.08 63.41 62.72 63.41 0.0M
2022-03-31 63.48 63.76 63.11 63.11 0.0M
2022-03-30 64.00 64.00 63.41 63.56 0.0M
2022-03-29 63.55 63.73 63.19 63.73 0.0M
2022-03-28 63.14 63.14 62.58 62.99 0.0M
2022-03-25 62.59 63.17 62.57 63.04 0.0M
2022-03-24 62.01 62.38 61.93 62.31 0.0M
2022-03-23 62.16 62.25 61.87 61.98 0.0M
2022-03-22 62.40 62.40 61.90 62.18 0.0M
2022-03-21 62.01 62.09 61.68 61.91 0.0M
2022-03-18 61.63 61.65 61.08 61.63 0.0M
2022-03-17 61.29 61.73 61.11 61.65 0.0M
2022-03-16 61.05 61.13 60.33 61.13 0.0M
2022-03-15 60.44 60.85 60.32 60.79 0.1M
2022-03-14 60.49 60.72 60.03 60.21 0.0M
2022-03-11 60.65 60.82 60.18 60.18 0.0M
2022-03-10 60.11 60.70 60.11 60.65 0.0M
2022-03-09 61.03 61.25 60.74 60.74 0.0M
2022-03-08 61.28 61.35 60.22 60.26 0.0M
2022-03-07 61.46 61.54 60.83 60.90 0.0M
2022-03-04 61.36 61.72 61.00 61.72 0.0M
2022-03-03 61.70 61.82 61.30 61.68 0.0M
2022-03-02 60.49 61.57 60.43 61.38 0.0M
2022-03-01 60.95 60.95 59.62 59.97 0.0M
2022-02-28 60.61 61.06 60.43 61.06 0.0M
2022-02-25 59.54 61.32 59.54 61.27 0.0M
2022-02-24 58.67 59.35 58.20 59.35 0.2M
2022-02-23 61.04 61.04 59.85 59.85 0.0M
2022-02-22 61.14 61.14 60.29 60.66 0.0M
2022-02-18 60.83 61.30 60.78 60.92 0.0M
2022-02-17 61.26 61.32 60.95 61.02 0.0M
2022-02-16 61.00 61.60 61.00 61.39 0.0M
2022-02-15 60.95 61.46 60.95 61.16 0.0M
2022-02-14 61.43 61.43 60.29 60.78 0.0M
2022-02-11 61.38 61.88 61.11 61.34 0.0M
2022-02-10 62.06 62.41 61.23 61.41 0.0M
2022-02-09 62.42 62.51 62.35 62.37 0.0M
2022-02-08 61.80 62.13 61.80 62.03 0.1M
2022-02-07 61.44 61.94 61.26 61.94 0.0M
2022-02-04 61.66 61.99 61.21 61.66 0.0M
2022-02-03 62.00 62.32 61.81 61.81 0.0M
2022-02-02 61.60 62.28 61.56 62.21 0.0M
2022-02-01 61.65 61.71 61.12 61.60 0.0M
2022-01-31 60.99 61.40 60.81 61.29 0.0M
2022-01-28 60.48 60.87 60.02 60.87 0.0M
2022-01-27 60.55 61.55 60.24 60.50 0.0M
2022-01-26 60.63 61.03 59.78 60.30 0.0M
2022-01-25 59.83 60.62 59.49 60.29 0.0M
2022-01-24 59.96 60.34 58.21 60.28 0.0M
2022-01-21 60.85 61.01 60.27 60.46 0.0M
2022-01-20 61.66 62.04 60.88 60.97 0.0M
2022-01-19 62.20 62.21 61.65 61.65 0.0M
2022-01-18 62.84 62.84 61.88 62.23 0.0M
2022-01-14 62.36 62.83 62.36 62.83 0.0M
2022-01-13 62.69 63.08 62.63 62.81 0.0M
2022-01-12 62.67 62.67 62.34 62.64 0.0M
2022-01-11 62.25 62.49 61.91 62.49 0.0M
2022-01-10 62.16 62.25 62.05 62.19 0.0M
2022-01-07 61.87 62.73 61.87 62.62 0.0M
2022-01-06 62.05 62.21 61.72 61.99 0.0M
2022-01-05 62.01 62.47 61.81 61.81 0.0M
2022-01-04 61.90 62.16 61.90 61.96 0.0M
2022-01-03 60.98 61.16 60.82 61.16 0.1M