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
2024-12-31 65.36 65.36 65.11 65.33 0.0M
2024-12-30 65.28 65.28 64.86 65.14 0.0M
2024-12-27 65.90 65.90 65.49 65.58 0.0M
2024-12-26 65.58 65.79 65.58 65.79 0.0M
2024-12-24 65.28 65.65 65.11 65.65 0.0M
2024-12-23 64.93 65.28 64.69 65.28 0.0M
2024-12-20 64.12 65.37 64.12 65.14 0.0M
2024-12-19 64.47 64.97 64.34 64.34 0.0M
2024-12-18 65.89 65.92 64.35 64.35 0.0M
2024-12-17 65.99 66.17 65.82 65.98 0.0M
2024-12-16 67.02 67.02 66.27 66.32 0.0M
2024-12-13 67.12 67.12 66.63 66.90 0.0M
2024-12-12 67.24 67.27 67.00 67.03 0.0M
2024-12-11 68.06 68.06 67.49 67.49 0.0M
2024-12-10 68.27 68.27 67.65 67.95 0.0M
2024-12-09 68.80 68.81 68.21 68.21 0.0M
2024-12-06 69.30 69.32 68.58 68.61 0.0M
2024-12-05 69.05 69.35 69.05 69.12 0.0M
2024-12-04 69.30 69.30 68.67 68.92 0.0M
2024-12-03 69.94 69.99 69.42 69.46 0.0M
2024-12-02 69.80 69.95 69.77 69.86 0.0M
2024-11-29 70.46 70.57 70.46 70.57 0.0M
2024-11-27 70.56 70.76 70.40 70.40 0.0M
2024-11-26 70.12 70.36 70.00 70.36 0.0M
2024-11-25 70.35 70.58 70.15 70.22 0.0M
2024-11-22 69.64 70.02 69.64 69.95 0.0M
2024-11-21 68.87 69.53 68.65 69.48 0.0M
2024-11-20 68.44 68.61 68.34 68.61 0.0M
2024-11-19 68.26 68.59 68.21 68.44 0.0M
2024-11-18 68.29 68.85 68.29 68.74 0.0M
2024-11-15 68.16 68.35 68.06 68.30 0.0M
2024-11-14 68.46 68.48 68.19 68.20 0.0M
2024-11-13 68.50 68.58 68.31 68.39 0.0M
2024-11-12 68.74 68.74 68.24 68.33 0.0M
2024-11-11 68.61 69.05 68.61 68.74 0.0M
2024-11-08 68.15 68.64 68.15 68.47 0.0M
2024-11-07 68.33 68.34 67.96 67.96 0.0M
2024-11-06 68.50 69.18 68.33 68.57 0.0M
2024-11-05 66.49 67.17 66.49 67.17 0.0M
2024-11-04 66.82 66.82 66.44 66.60 0.0M
2024-11-01 67.46 67.46 66.64 66.66 0.0M
2024-10-31 67.23 67.60 67.23 67.31 0.0M
2024-10-30 67.07 67.49 67.07 67.22 0.0M
2024-10-29 67.62 67.62 67.19 67.19 0.0M
2024-10-28 67.50 68.03 67.50 67.87 0.0M
2024-10-25 68.41 68.41 67.41 67.41 0.0M
2024-10-24 68.28 68.28 68.00 68.12 0.0M
2024-10-23 67.79 68.16 67.79 68.16 0.0M
2024-10-22 67.84 68.09 67.76 68.09 0.0M
2024-10-21 68.72 68.72 68.18 68.18 0.0M
2024-10-18 68.69 68.85 68.51 68.84 0.0M
2024-10-17 68.92 69.24 68.71 68.87 0.0M
2024-10-16 68.29 68.83 68.29 68.83 0.0M
2024-10-15 68.29 68.74 68.18 68.18 0.0M
2024-10-14 67.80 68.22 67.75 68.22 0.0M
2024-10-11 67.35 67.89 67.35 67.89 0.0M
2024-10-10 67.47 67.47 67.10 67.24 0.0M
2024-10-09 66.97 67.43 66.97 67.37 0.0M
2024-10-08 66.99 67.13 66.94 67.01 0.0M
2024-10-07 67.87 67.87 67.24 67.37 0.0M
2024-10-04 67.59 67.94 67.41 67.94 0.0M
2024-10-03 67.48 67.52 67.13 67.52 0.0M
2024-10-02 67.75 67.83 67.48 67.60 0.0M
2024-10-01 67.65 67.81 67.45 67.79 0.0M
2024-09-30 67.55 67.83 67.30 67.83 0.0M
2024-09-27 67.39 67.66 67.39 67.57 0.0M
2024-09-26 66.83 67.21 66.83 67.08 0.0M
2024-09-25 67.42 67.55 66.89 66.89 0.0M
2024-09-24 67.42 67.69 67.28 67.32 0.0M
2024-09-23 67.22 67.54 67.22 67.48 0.0M
2024-09-20 66.94 67.28 66.84 67.28 0.0M
2024-09-19 67.19 67.28 66.92 67.08 0.0M
2024-09-18 66.82 67.11 66.73 66.76 0.0M
2024-09-17 66.86 67.15 66.67 66.82 0.0M
2024-09-16 66.52 66.87 66.52 66.87 0.0M
2024-09-13 65.91 66.22 65.86 66.22 0.0M
2024-09-12 65.48 65.63 65.13 65.63 0.0M
2024-09-11 65.37 65.45 64.65 65.45 0.0M
2024-09-10 66.16 66.20 65.80 65.98 0.0M
2024-09-09 65.83 66.43 65.81 66.31 0.0M
2024-09-06 66.29 66.56 65.68 65.73 0.0M
2024-09-05 66.86 66.97 66.25 66.25 0.0M
2024-09-04 66.74 67.12 66.48 66.70 0.0M
2024-09-03 66.65 66.93 66.64 66.64 0.0M
2024-08-30 66.39 66.86 66.28 66.86 0.0M
2024-08-29 66.42 66.46 66.23 66.29 0.0M
2024-08-28 65.97 66.37 65.82 66.06 0.0M
2024-08-27 66.18 66.30 65.95 66.04 0.0M
2024-08-26 66.14 66.53 66.14 66.20 0.0M
2024-08-23 65.80 66.02 65.80 65.97 0.0M
2024-08-22 65.32 65.36 65.16 65.26 0.0M
2024-08-21 65.18 65.33 65.11 65.28 0.0M
2024-08-20 65.24 65.26 65.03 65.03 0.0M
2024-08-19 65.25 65.31 65.21 65.27 0.0M
2024-08-16 64.46 64.93 64.46 64.90 0.0M
2024-08-15 64.40 64.69 64.33 64.58 0.0M
2024-08-14 63.83 64.32 63.83 64.13 0.0M
2024-08-13 63.59 63.81 63.36 63.81 0.0M
2024-08-12 63.76 63.76 63.26 63.36 0.0M
2024-08-09 63.51 63.70 63.09 63.57 0.0M
2024-08-08 62.95 63.56 62.95 63.50 0.0M
2024-08-07 63.39 63.84 62.86 62.90 0.0M
2024-08-06 62.52 63.53 62.47 62.95 0.0M
2024-08-05 63.26 63.26 62.34 62.47 0.0M
2024-08-02 64.62 64.63 63.31 63.95 0.0M
2024-08-01 64.83 64.83 64.41 64.74 0.2M
2024-07-31 64.98 64.98 64.60 64.68 0.0M
2024-07-30 64.20 64.78 64.20 64.75 0.0M
2024-07-29 64.07 64.34 64.07 64.25 0.0M
2024-07-26 63.97 64.38 63.97 64.31 0.0M
2024-07-25 63.55 64.22 63.55 63.79 0.0M
2024-07-24 63.18 63.71 63.17 63.51 0.0M
2024-07-23 63.38 63.39 63.09 63.09 0.0M
2024-07-22 63.42 63.55 63.37 63.54 0.0M
2024-07-19 63.84 63.84 63.29 63.36 0.0M
2024-07-18 63.98 64.63 63.72 63.73 0.0M
2024-07-17 63.28 64.19 63.28 64.13 0.0M
2024-07-16 62.59 63.36 62.59 63.36 0.0M
2024-07-15 62.58 62.77 62.49 62.49 0.0M
2024-07-12 62.44 62.77 62.42 62.51 0.0M
2024-07-11 61.39 62.20 61.39 62.12 0.0M
2024-07-10 61.06 61.32 60.92 61.32 0.0M
2024-07-09 60.67 61.26 60.67 60.98 0.0M
2024-07-08 60.86 61.01 60.61 60.78 0.0M
2024-07-05 60.89 60.89 60.55 60.70 0.0M
2024-07-03 60.98 61.19 60.89 60.91 0.0M
2024-07-02 60.86 60.96 60.72 60.96 0.0M
2024-07-01 61.25 61.38 60.76 60.77 0.0M
2024-06-28 61.02 61.14 60.82 61.05 0.0M
2024-06-27 60.98 60.98 60.82 60.92 0.0M
2024-06-26 61.05 61.11 60.89 61.10 0.0M
2024-06-25 61.77 61.77 61.30 61.35 0.0M
2024-06-24 61.38 62.03 61.38 61.91 0.0M
2024-06-21 61.23 61.34 61.00 61.08 0.0M
2024-06-20 60.80 61.25 60.80 61.16 0.0M
2024-06-18 60.53 60.87 60.53 60.86 0.0M
2024-06-17 60.24 60.76 60.16 60.62 0.0M
2024-06-14 60.37 60.52 60.11 60.36 0.0M
2024-06-13 60.63 60.79 60.30 60.69 0.0M
2024-06-12 61.53 61.53 60.64 60.81 0.0M
2024-06-11 61.24 61.24 60.88 61.18 0.0M
2024-06-10 61.08 61.54 61.08 61.46 0.0M
2024-06-07 61.46 61.82 61.46 61.50 0.0M
2024-06-06 61.71 61.80 61.53 61.62 0.0M
2024-06-05 61.97 61.97 61.49 61.72 0.0M
2024-06-04 61.50 62.02 61.50 61.89 0.0M
2024-06-03 62.26 62.26 61.57 61.85 0.0M
2024-05-31 61.20 62.23 61.20 62.23 0.0M
2024-05-30 60.68 61.13 60.68 61.08 0.0M
2024-05-29 60.86 60.86 60.44 60.50 0.1M
2024-05-28 61.56 61.56 61.11 61.20 0.0M
2024-05-24 61.74 61.84 61.62 61.67 0.0M
2024-05-23 62.55 62.55 61.52 61.52 0.0M
2024-05-22 62.64 62.71 62.37 62.44 0.0M
2024-05-21 62.91 62.99 62.72 62.87 0.0M
2024-05-20 63.05 63.05 62.78 62.79 0.0M
2024-05-17 62.92 63.02 62.76 63.02 0.0M
2024-05-16 62.75 63.05 62.75 62.90 0.0M
2024-05-15 62.68 62.79 62.64 62.77 0.0M
2024-05-14 62.43 62.49 62.24 62.47 0.0M
2024-05-13 62.30 62.57 62.23 62.27 0.0M
2024-05-10 62.28 62.34 62.10 62.16 0.0M
2024-05-09 61.63 62.14 61.63 62.14 0.0M
2024-05-08 61.35 61.83 61.35 61.79 0.0M
2024-05-07 61.37 61.56 61.34 61.50 0.0M
2024-05-06 61.15 61.16 60.98 61.16 0.0M
2024-05-03 61.00 61.00 60.59 60.93 0.1M
2024-05-02 60.42 60.70 60.35 60.56 0.0M
2024-05-01 60.22 60.69 60.03 60.31 0.0M
2024-04-30 60.71 60.71 60.37 60.37 0.0M
2024-04-29 60.65 61.01 60.65 60.96 0.0M
2024-04-26 60.74 60.89 60.57 60.61 0.0M
2024-04-25 60.93 61.00 60.52 60.91 0.0M
2024-04-24 60.57 61.25 60.57 61.25 0.0M
2024-04-23 60.73 60.99 60.55 60.87 0.0M
2024-04-22 60.32 60.88 60.08 60.59 0.0M
2024-04-19 59.37 60.10 59.37 60.10 0.0M
2024-04-18 59.23 59.37 59.06 59.29 0.0M
2024-04-17 58.96 59.22 58.85 59.09 0.0M
2024-04-16 59.20 59.20 58.64 58.73 0.0M
2024-04-15 60.00 60.22 59.15 59.26 0.0M
2024-04-12 60.25 60.30 59.42 59.57 0.0M
2024-04-11 60.61 60.61 60.04 60.27 0.0M
2024-04-10 60.78 60.97 60.39 60.71 0.0M
2024-04-09 61.64 61.74 61.40 61.74 0.0M
2024-04-08 61.49 61.67 61.42 61.50 0.0M
2024-04-05 61.26 61.47 60.88 61.30 0.0M
2024-04-04 62.03 62.04 61.14 61.27 0.0M
2024-04-03 61.70 61.77 61.55 61.61 0.0M
2024-04-02 61.65 61.92 61.63 61.79 0.0M
2024-04-01 62.31 62.31 61.76 61.88 0.0M
2024-03-28 61.82 62.22 61.82 62.16 0.0M
2024-03-27 60.83 61.76 60.83 61.76 0.0M
2024-03-26 60.97 61.15 60.62 60.62 0.0M
2024-03-25 60.88 61.15 60.87 60.90 0.0M
2024-03-22 61.27 61.31 60.79 60.79 0.0M
2024-03-21 61.01 61.21 60.98 61.03 0.0M
2024-03-20 60.29 60.84 60.29 60.79 0.0M
2024-03-19 60.03 60.40 60.00 60.39 0.0M
2024-03-18 59.90 60.24 59.90 60.04 0.0M
2024-03-15 59.80 60.12 59.80 59.90 0.0M
2024-03-14 60.28 60.39 59.52 59.79 0.0M
2024-03-13 60.38 60.70 60.27 60.37 0.0M
2024-03-12 60.32 60.40 59.95 60.17 0.0M
2024-03-11 59.79 60.30 59.79 60.30 0.0M
2024-03-08 60.09 60.32 60.09 60.17 0.0M
2024-03-07 60.06 60.23 59.96 60.02 0.0M
2024-03-06 59.76 59.89 59.63 59.84 0.0M
2024-03-05 59.41 60.03 59.34 59.54 0.0M
2024-03-04 58.86 59.48 58.86 59.37 0.0M
2024-03-01 58.88 58.91 58.65 58.90 0.0M
2024-02-29 59.00 59.19 58.77 58.82 0.0M
2024-02-28 58.71 58.91 58.62 58.69 0.1M
2024-02-27 58.61 58.88 58.61 58.88 0.0M
2024-02-26 59.00 59.00 58.49 58.54 0.0M
2024-02-23 58.86 59.26 58.85 59.13 0.0M
2024-02-22 58.85 58.96 58.60 58.92 0.0M
2024-02-21 58.46 58.90 58.42 58.90 0.0M
2024-02-20 58.21 58.76 58.21 58.41 0.0M
2024-02-16 58.20 58.62 58.20 58.41 0.0M
2024-02-15 57.74 58.47 57.74 58.43 0.0M
2024-02-14 57.42 57.52 57.29 57.44 0.0M
2024-02-13 57.74 57.88 56.83 57.29 0.0M
2024-02-12 57.62 58.35 57.62 58.20 0.0M
2024-02-09 57.60 57.65 57.32 57.52 0.0M
2024-02-08 57.72 57.75 57.43 57.74 0.0M
2024-02-07 57.96 57.96 57.64 57.80 0.0M
2024-02-06 57.67 57.92 57.58 57.78 0.0M
2024-02-05 57.91 57.91 57.52 57.58 0.1M
2024-02-02 58.24 58.51 57.95 58.27 0.0M
2024-02-01 58.18 58.63 57.88 58.63 0.0M
2024-01-31 58.71 59.02 58.18 58.18 0.0M
2024-01-30 58.56 58.89 58.42 58.81 0.0M
2024-01-29 58.37 58.65 58.20 58.56 0.0M
2024-01-26 58.37 58.55 58.29 58.41 0.0M
2024-01-25 57.95 58.33 57.83 58.33 0.0M
2024-01-24 58.02 58.09 57.49 57.51 0.0M
2024-01-23 57.70 57.92 57.62 57.86 0.0M
2024-01-22 57.63 57.92 57.54 57.70 0.0M
2024-01-19 57.36 57.70 57.22 57.60 0.0M
2024-01-18 57.60 57.60 56.95 57.28 0.0M
2024-01-17 57.52 58.06 57.36 57.56 0.0M
2024-01-16 58.29 58.29 57.86 57.98 0.0M
2024-01-12 58.75 58.91 58.42 58.60 0.0M
2024-01-11 58.91 58.91 58.24 58.53 0.0M
2024-01-10 59.21 59.21 58.86 59.04 0.0M
2024-01-09 59.25 59.38 59.15 59.22 0.0M
2024-01-08 59.01 59.47 58.83 59.47 0.0M
2024-01-05 58.87 59.39 58.87 59.14 0.0M
2024-01-04 59.12 59.27 58.82 58.82 0.0M
2024-01-03 59.10 59.22 58.76 58.94 0.0M
2024-01-02 58.39 59.40 58.39 59.20 0.0M