VictoryShares US 500 Volatility Wtd ETF (CFA)

CFA
🏛️ 美国 →
90.51
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
09:30 89.85 89.85 89.85 89.85 0.3K
09:33 89.94 89.94 89.94 89.94 0.3K
09:49 90.30 90.30 90.30 90.30 0.1K
10:00 90.47 90.47 90.47 90.47 0.5K
11:42 90.25 90.25 90.25 90.25 0.2K
11:44 90.27 90.27 90.27 90.27 0.3K
12:23 90.36 90.36 90.36 90.36 0.2K
12:56 90.44 90.44 90.44 90.44 0.7K
14:30 90.37 90.37 90.37 90.37 0.1K
15:05 90.47 90.47 90.47 90.47 1.9K
15:20 90.40 90.40 90.40 90.40 1.0K
15:59 90.51 90.51 90.51 90.51 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 89.85 90.51 89.85 90.51 0.0M
2025-09-25 89.77 89.85 89.40 89.60 0.0M
2025-09-24 90.40 90.63 90.20 90.20 0.0M
2025-09-23 90.36 90.79 90.33 90.50 0.0M
2025-09-22 90.12 90.49 90.10 90.43 0.0M
2025-09-19 90.47 90.47 90.14 90.46 0.0M
2025-09-18 90.45 90.80 90.34 90.63 0.0M
2025-09-17 90.19 90.95 90.12 90.12 0.0M
2025-09-16 90.27 90.33 89.84 90.04 0.0M
2025-09-15 90.62 90.79 90.24 90.24 0.0M
2025-09-12 91.01 91.01 90.58 90.58 0.0M
2025-09-11 90.14 91.22 90.14 91.22 0.0M
2025-09-10 90.16 90.29 89.65 89.96 0.0M
2025-09-09 90.11 90.19 89.89 90.11 0.0M
2025-09-08 90.35 90.35 89.75 90.32 0.0M
2025-09-05 90.65 90.78 89.99 90.34 0.0M
2025-09-04 90.00 90.48 89.77 90.48 0.0M
2025-09-03 89.61 89.68 89.38 89.68 0.0M
2025-09-02 89.56 89.91 89.45 89.91 0.0M
2025-08-29 90.64 90.64 90.19 90.33 0.0M
2025-08-28 90.55 90.55 90.21 90.46 0.0M
2025-08-27 90.35 90.75 90.35 90.66 0.0M
2025-08-26 90.07 90.37 90.07 90.37 0.0M
2025-08-25 90.53 90.53 90.23 90.24 0.0M
2025-08-22 90.18 91.18 90.18 90.91 0.0M
2025-08-21 89.38 89.67 89.38 89.47 0.0M
2025-08-20 89.69 89.85 89.55 89.81 0.0M
2025-08-19 89.29 90.07 89.29 89.67 0.0M
2025-08-18 89.25 89.45 89.25 89.33 0.0M
2025-08-15 89.71 89.71 89.31 89.32 0.0M
2025-08-14 89.63 89.69 89.37 89.69 0.0M
2025-08-13 89.49 90.14 89.40 90.14 0.0M
2025-08-12 88.51 89.14 88.51 89.14 0.0M
2025-08-11 88.66 88.66 88.12 88.17 0.0M
2025-08-08 88.70 88.70 88.41 88.47 0.0M
2025-08-07 88.87 88.87 87.99 88.36 0.0M
2025-08-06 88.40 88.46 88.07 88.27 0.0M
2025-08-05 88.79 88.79 88.13 88.40 0.0M
2025-08-04 87.84 88.64 87.84 88.64 0.0M
2025-08-01 87.74 87.74 86.99 87.56 0.0M
2025-07-31 88.69 89.21 88.31 88.35 0.0M
2025-07-30 89.51 89.66 88.72 89.03 0.0M
2025-07-29 89.85 89.87 89.42 89.55 0.0M
2025-07-28 89.83 89.96 89.56 89.61 0.0M
2025-07-25 89.82 90.13 89.58 90.13 0.0M
2025-07-24 89.93 90.02 89.61 89.61 0.0M
2025-07-23 89.73 89.79 89.46 89.77 0.0M
2025-07-22 88.40 89.27 88.40 89.27 0.1M
2025-07-21 88.66 89.00 88.33 88.35 0.0M
2025-07-18 89.04 89.04 88.44 88.66 0.0M
2025-07-17 87.94 88.74 87.94 88.70 0.0M
2025-07-16 87.92 87.99 87.00 87.89 0.0M
2025-07-15 88.80 88.80 87.51 87.51 0.0M
2025-07-14 88.49 88.83 88.45 88.78 0.0M
2025-07-11 88.82 88.82 88.39 88.52 0.0M
2025-07-10 88.76 89.36 88.76 89.10 0.0M
2025-07-09 88.87 88.96 88.50 88.96 0.0M
2025-07-08 88.68 88.94 88.68 88.77 0.0M
2025-07-07 89.00 89.13 88.50 88.74 0.0M
2025-07-03 89.14 89.28 89.14 89.28 0.0M
2025-07-02 88.74 88.77 88.38 88.77 0.0M
2025-07-01 88.13 89.04 88.13 88.70 0.0M
2025-06-30 87.42 87.96 87.42 87.96 0.0M
2025-06-27 87.17 87.65 87.15 87.34 0.0M
2025-06-26 86.65 87.08 86.65 87.08 0.0M
2025-06-25 86.67 86.67 86.40 86.40 0.0M
2025-06-24 86.87 87.21 86.87 87.07 0.0M
2025-06-23 85.96 86.30 85.36 86.30 0.0M
2025-06-20 86.03 86.03 85.43 85.58 0.0M
2025-06-18 85.64 85.85 85.37 85.37 0.0M
2025-06-17 85.74 86.01 85.47 85.60 0.0M
2025-06-16 86.00 86.29 86.00 86.12 0.0M
2025-06-13 85.96 86.30 85.58 85.68 0.0M
2025-06-12 86.01 86.57 86.01 86.53 0.0M
2025-06-11 86.73 86.73 86.16 86.37 0.0M
2025-06-10 86.52 86.65 86.39 86.65 0.0M
2025-06-09 86.34 86.67 86.19 86.41 0.0M
2025-06-06 86.43 86.69 86.35 86.58 0.0M
2025-06-05 86.03 86.25 85.74 85.99 0.0M
2025-06-04 86.51 86.51 86.13 86.13 0.0M
2025-06-03 85.61 86.35 85.53 86.33 0.0M
2025-06-02 85.37 85.67 84.73 85.65 0.0M
2025-05-30 85.36 85.76 85.22 85.61 0.0M
2025-05-29 85.70 85.70 85.04 85.53 0.0M
2025-05-28 86.06 86.06 85.29 85.29 0.0M
2025-05-27 85.60 86.21 85.60 86.21 0.0M
2025-05-23 83.98 84.88 83.98 84.65 0.0M
2025-05-22 85.09 85.39 84.57 84.95 0.0M
2025-05-21 86.32 86.46 85.32 85.37 0.0M
2025-05-20 87.05 87.20 86.81 87.11 0.0M
2025-05-19 86.54 87.34 86.54 87.34 0.0M
2025-05-16 86.59 87.28 86.55 87.28 0.0M
2025-05-15 85.53 86.45 85.53 86.45 0.0M
2025-05-14 85.88 85.88 85.28 85.53 0.0M
2025-05-13 86.01 86.33 85.98 86.05 0.0M
2025-05-12 86.07 86.07 85.34 86.00 0.0M
2025-05-09 84.28 84.28 83.70 83.93 0.0M
2025-05-08 83.75 84.78 83.75 83.90 0.0M
2025-05-07 83.17 83.52 83.10 83.34 0.0M
2025-05-06 82.66 83.21 82.66 82.78 0.0M
2025-05-05 83.11 83.80 83.11 83.45 0.0M
2025-05-02 83.26 83.63 83.20 83.51 0.0M
2025-05-01 82.43 82.91 82.19 82.19 0.0M
2025-04-30 81.52 82.40 81.17 82.29 0.0M
2025-04-29 81.52 82.40 81.52 82.23 0.0M
2025-04-28 81.48 81.95 81.20 81.64 0.0M
2025-04-25 81.48 81.50 81.18 81.50 0.0M
2025-04-24 81.25 81.78 81.22 81.77 0.0M
2025-04-23 81.42 81.86 80.36 80.59 0.0M
2025-04-22 78.82 79.87 78.82 79.77 0.0M
2025-04-21 79.04 79.04 77.19 78.00 0.0M
2025-04-17 79.47 80.17 79.47 79.57 0.0M
2025-04-16 79.97 80.07 78.60 79.11 0.0M
2025-04-15 80.53 80.59 80.11 80.28 0.0M
2025-04-14 80.45 80.72 80.03 80.48 0.0M
2025-04-11 78.24 79.64 77.56 79.41 0.0M
2025-04-10 79.05 79.07 76.83 78.35 0.0M
2025-04-09 74.55 80.84 74.41 80.72 0.0M
2025-04-08 78.78 78.78 74.40 75.06 0.0M
2025-04-07 75.12 77.83 73.98 76.33 0.0M
2025-04-04 79.81 79.91 76.95 77.01 0.0M
2025-04-03 82.73 82.87 81.81 81.81 0.0M
2025-04-02 84.02 85.42 84.02 85.20 0.0M
2025-04-01 84.49 84.57 84.06 84.57 0.0M
2025-03-31 83.34 84.49 83.34 84.44 0.0M
2025-03-28 84.86 84.86 83.73 83.80 0.0M
2025-03-27 85.06 85.17 84.81 84.99 0.0M
2025-03-26 85.48 85.66 85.02 85.17 0.0M
2025-03-25 85.33 85.47 85.06 85.26 0.0M
2025-03-24 85.14 85.44 84.92 85.35 0.0M
2025-03-21 83.68 84.06 83.68 84.06 0.0M
2025-03-20 84.25 84.86 84.25 84.47 0.0M
2025-03-19 83.97 84.93 83.97 84.63 0.0M
2025-03-18 84.40 84.40 83.73 83.97 0.0M
2025-03-17 83.25 84.71 83.25 84.57 0.0M
2025-03-14 82.44 83.52 82.44 83.48 0.0M
2025-03-13 82.58 82.74 81.63 81.80 0.1M
2025-03-12 83.49 83.49 82.31 82.73 0.1M
2025-03-11 83.85 83.97 82.59 82.99 0.0M
2025-03-10 84.40 85.10 83.34 83.93 0.0M
2025-03-07 84.49 85.40 84.09 85.37 0.0M
2025-03-06 84.67 84.88 84.57 84.78 0.0M
2025-03-05 85.06 85.93 84.74 85.79 0.0M
2025-03-04 85.92 86.19 84.90 84.99 0.0M
2025-03-03 87.84 87.94 86.34 86.50 0.0M
2025-02-28 86.57 87.53 86.27 87.53 0.0M
2025-02-27 87.03 87.25 86.17 86.17 0.0M
2025-02-26 87.50 87.57 86.78 86.85 0.0M
2025-02-25 86.98 87.17 86.72 87.11 0.0M
2025-02-24 87.06 87.43 86.93 87.01 0.0M
2025-02-21 88.15 88.15 86.82 87.01 0.0M
2025-02-20 88.47 88.47 87.74 88.23 0.0M
2025-02-19 88.27 88.70 88.27 88.66 0.0M
2025-02-18 88.12 88.48 88.12 88.48 0.0M
2025-02-14 88.34 88.41 88.08 88.10 0.0M
2025-02-13 87.78 88.23 87.67 88.22 0.0M
2025-02-12 87.01 87.60 87.01 87.48 0.0M
2025-02-11 87.72 88.00 87.63 87.95 0.0M
2025-02-10 87.83 88.13 87.83 88.10 0.0M
2025-02-07 88.39 88.45 87.74 87.81 0.0M
2025-02-06 88.54 88.56 87.91 88.30 0.0M
2025-02-05 88.09 88.41 87.92 88.41 0.0M
2025-02-04 88.10 88.16 87.90 87.94 0.0M
2025-02-03 86.96 88.17 86.90 87.88 0.0M
2025-01-31 88.92 89.07 88.24 88.29 0.0M
2025-01-30 88.40 89.09 88.38 88.86 0.0M
2025-01-29 88.28 88.40 87.90 88.07 0.0M
2025-01-28 88.40 88.40 88.09 88.25 0.0M
2025-01-27 87.80 88.41 87.80 88.38 0.0M
2025-01-24 88.46 88.74 88.46 88.54 0.0M
2025-01-23 88.25 88.51 88.05 88.51 0.0M
2025-01-22 88.82 88.82 88.19 88.23 0.0M
2025-01-21 87.77 88.51 87.77 88.51 0.0M
2025-01-17 87.49 87.75 87.46 87.48 0.0M
2025-01-16 86.59 87.14 86.59 87.09 0.0M
2025-01-15 86.74 86.74 86.11 86.31 0.0M
2025-01-14 85.15 85.47 85.00 85.38 0.0M
2025-01-13 83.76 84.64 83.71 84.64 0.0M
2025-01-10 84.72 84.81 83.90 84.06 0.0M
2025-01-08 84.91 85.33 84.58 85.33 0.0M
2025-01-07 85.53 85.87 84.89 85.01 0.0M
2025-01-06 85.72 86.16 85.32 85.33 0.0M
2025-01-03 85.02 85.66 84.83 85.49 0.0M
2025-01-02 85.33 85.63 84.51 84.81 0.0M