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
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 74.82 74.99 74.55 74.63 0.0M
2023-12-28 74.87 75.12 74.87 75.03 0.0M
2023-12-27 74.81 74.92 74.70 74.84 0.0M
2023-12-26 74.37 74.82 74.37 74.73 0.0M
2023-12-22 74.52 74.56 74.11 74.38 0.0M
2023-12-21 73.92 74.21 73.54 74.04 0.0M
2023-12-20 74.23 74.56 73.29 73.32 0.0M
2023-12-19 74.24 74.48 74.01 74.45 0.0M
2023-12-18 73.94 74.09 73.90 74.05 0.0M
2023-12-15 74.36 74.36 73.91 73.93 0.0M
2023-12-14 74.56 74.80 74.35 74.48 0.0M
2023-12-13 72.68 74.03 72.68 73.97 0.0M
2023-12-12 72.33 72.84 72.33 72.70 0.0M
2023-12-11 71.84 72.52 71.84 72.49 0.0M
2023-12-08 71.61 71.98 71.61 71.87 0.0M
2023-12-07 71.60 71.77 71.53 71.67 0.0M
2023-12-06 71.61 71.89 71.38 71.41 0.0M
2023-12-05 71.70 71.70 71.33 71.38 0.0M
2023-12-04 71.95 72.05 71.84 71.98 0.0M
2023-12-01 71.17 71.99 71.17 71.99 0.0M
2023-11-30 70.53 71.10 70.49 71.09 0.0M
2023-11-29 70.64 70.90 70.36 70.44 0.0M
2023-11-28 70.62 70.82 70.40 70.40 0.0M
2023-11-27 70.72 70.72 70.56 70.61 0.0M
2023-11-24 70.48 70.83 70.48 70.77 0.0M
2023-11-22 70.35 70.57 70.35 70.56 0.0M
2023-11-21 70.21 70.31 70.09 70.23 0.0M
2023-11-20 69.84 70.33 69.76 70.14 0.0M
2023-11-17 69.86 69.98 69.80 69.94 0.0M
2023-11-16 69.89 69.89 69.42 69.60 0.0M
2023-11-15 69.84 70.21 69.76 69.80 0.0M
2023-11-14 69.39 69.79 69.38 69.62 0.0M
2023-11-13 67.89 68.21 67.88 68.05 0.0M
2023-11-10 67.55 68.06 67.42 68.06 0.0M
2023-11-09 67.97 67.97 67.31 67.32 0.0M
2023-11-08 67.99 68.04 67.59 67.81 0.0M
2023-11-07 67.92 68.11 67.75 67.92 0.0M
2023-11-06 68.24 68.26 67.87 67.99 0.0M
2023-11-03 68.19 68.44 68.15 68.25 0.0M
2023-11-02 66.88 67.39 66.88 67.30 0.0M
2023-11-01 65.72 66.18 65.66 66.14 0.0M
2023-10-31 65.37 65.90 65.37 65.85 0.0M
2023-10-30 65.00 65.38 64.79 65.36 0.0M
2023-10-27 65.43 65.43 64.62 64.78 0.0M
2023-10-26 65.60 65.93 65.43 65.43 0.0M
2023-10-25 65.82 65.97 65.54 65.58 0.0M
2023-10-24 66.07 66.24 65.97 66.15 0.0M
2023-10-23 65.85 66.37 65.71 65.73 0.0M
2023-10-20 66.78 66.80 66.16 66.20 0.0M
2023-10-19 67.58 67.79 66.87 66.87 0.0M
2023-10-18 68.40 68.40 67.63 67.71 0.0M
2023-10-17 68.22 68.98 68.22 68.61 0.1M
2023-10-16 67.84 68.41 67.84 68.41 0.0M
2023-10-13 67.94 67.95 67.37 67.57 0.0M
2023-10-12 68.69 68.69 67.26 67.59 0.0M
2023-10-11 68.54 68.54 68.09 68.50 0.0M
2023-10-10 68.20 68.81 68.20 68.49 0.0M
2023-10-09 67.43 68.05 67.36 68.03 0.0M
2023-10-06 66.61 67.74 66.37 67.49 0.0M
2023-10-05 66.98 67.08 66.59 66.98 0.0M
2023-10-04 66.77 67.16 66.48 67.10 0.0M
2023-10-03 67.30 67.30 66.50 66.72 0.0M
2023-10-02 67.81 67.81 67.09 67.39 0.0M
2023-09-29 68.72 68.72 68.01 68.09 0.0M
2023-09-28 68.01 68.66 68.01 68.40 0.0M
2023-09-27 68.10 68.23 67.69 68.13 0.0M
2023-09-26 68.57 68.64 67.88 68.00 0.0M
2023-09-25 68.56 68.89 68.55 68.88 0.0M
2023-09-22 68.83 69.10 68.70 68.70 0.0M
2023-09-21 69.62 69.62 68.85 69.00 0.0M
2023-09-20 70.39 70.69 69.94 69.94 0.0M
2023-09-19 70.28 70.31 69.90 70.19 0.0M
2023-09-18 70.28 70.51 70.17 70.37 0.0M
2023-09-15 70.75 70.75 70.33 70.33 0.0M
2023-09-14 70.63 71.00 70.63 70.92 0.0M
2023-09-13 70.47 70.47 70.12 70.30 0.0M
2023-09-12 70.45 70.76 70.38 70.43 0.0M
2023-09-11 70.69 70.77 70.54 70.60 0.0M
2023-09-08 70.53 70.62 70.39 70.46 0.0M
2023-09-07 70.39 70.51 70.13 70.42 0.0M
2023-09-06 70.67 70.76 70.29 70.58 0.0M
2023-09-05 71.62 71.62 70.87 70.87 0.0M
2023-09-01 71.78 71.92 71.52 71.70 0.0M
2023-08-31 71.72 71.77 71.43 71.43 0.0M
2023-08-30 71.46 71.77 71.46 71.65 0.1M
2023-08-29 70.80 71.46 70.80 71.46 0.0M
2023-08-28 70.84 70.84 70.54 70.76 0.0M
2023-08-25 70.07 70.51 69.95 70.27 0.0M
2023-08-24 70.57 70.89 69.85 70.04 0.0M
2023-08-23 70.03 70.58 70.03 70.46 0.0M
2023-08-22 70.39 70.39 69.91 69.99 0.0M
2023-08-21 70.30 70.38 69.86 70.30 0.0M
2023-08-18 69.77 70.32 69.77 70.24 0.0M
2023-08-17 71.04 71.04 70.19 70.19 0.0M
2023-08-16 71.31 71.34 70.72 70.80 0.0M
2023-08-15 71.75 71.75 71.15 71.15 0.0M
2023-08-14 71.82 71.98 71.77 71.97 0.0M
2023-08-11 71.66 71.97 71.66 71.90 0.0M
2023-08-10 72.35 72.58 71.81 71.85 0.0M
2023-08-09 72.14 72.28 71.85 71.97 0.0M
2023-08-08 71.71 72.13 71.60 72.07 0.0M
2023-08-07 71.99 72.41 71.99 72.40 0.0M
2023-08-04 72.41 72.56 71.81 71.81 0.0M
2023-08-03 72.20 72.35 72.02 72.23 0.0M
2023-08-02 72.64 72.72 72.42 72.54 0.0M
2023-08-01 72.90 73.09 72.84 73.05 0.0M
2023-07-31 73.13 73.19 72.98 73.09 0.0M
2023-07-28 73.21 73.21 72.82 73.05 0.0M
2023-07-27 73.53 73.54 72.68 72.71 0.0M
2023-07-26 73.08 73.28 73.08 73.25 0.0M
2023-07-25 72.93 73.31 72.93 73.24 0.0M
2023-07-24 73.06 73.16 73.05 73.10 0.0M
2023-07-21 72.90 73.19 72.88 73.04 0.0M
2023-07-20 72.74 73.02 72.65 72.95 0.0M
2023-07-19 72.65 72.94 72.65 72.86 0.0M
2023-07-18 72.19 72.73 72.19 72.62 0.0M
2023-07-17 71.80 72.34 71.80 72.18 0.0M
2023-07-14 72.33 72.33 71.80 71.95 0.0M
2023-07-13 72.10 72.32 72.10 72.30 0.1M
2023-07-12 72.23 72.23 71.80 71.90 0.0M
2023-07-11 71.07 71.66 71.07 71.61 0.0M
2023-07-10 70.34 70.98 70.34 70.94 0.0M
2023-07-07 70.24 70.91 70.24 70.46 0.0M
2023-07-06 70.33 70.46 70.12 70.38 0.0M
2023-07-05 70.88 71.10 70.83 70.92 0.0M
2023-07-03 70.88 71.44 70.88 71.34 0.0M
2023-06-30 70.86 71.38 70.86 71.08 0.0M
2023-06-29 69.94 70.63 69.94 70.53 0.0M
2023-06-28 69.87 70.07 69.82 69.95 0.0M
2023-06-27 69.64 70.22 69.55 70.21 0.0M
2023-06-26 69.11 69.59 69.11 69.54 0.0M
2023-06-23 69.39 69.46 69.11 69.33 0.0M
2023-06-22 69.73 69.91 69.51 69.67 0.0M
2023-06-21 69.65 70.06 69.51 69.86 0.0M
2023-06-20 70.24 70.24 69.74 69.94 0.0M
2023-06-16 70.81 70.81 70.42 70.47 0.0M
2023-06-15 69.72 70.58 69.71 70.58 0.0M
2023-06-14 70.00 70.10 69.37 69.63 0.0M
2023-06-13 69.18 69.83 69.18 69.76 0.0M
2023-06-12 68.81 69.22 68.71 69.16 0.0M
2023-06-09 68.85 69.05 68.63 68.77 0.0M
2023-06-08 68.95 69.03 68.63 69.03 0.0M
2023-06-07 68.60 68.93 68.60 68.91 0.0M
2023-06-06 68.25 68.58 68.24 68.54 0.0M
2023-06-05 68.33 68.38 68.03 68.12 0.0M
2023-06-02 67.62 68.46 67.60 68.43 0.0M
2023-06-01 66.70 67.01 66.37 66.96 0.0M
2023-05-31 66.86 66.86 66.23 66.49 0.0M
2023-05-30 67.08 67.30 66.87 67.03 0.0M
2023-05-26 66.88 67.27 66.88 67.20 0.0M
2023-05-25 66.69 66.93 66.32 66.75 0.0M
2023-05-24 67.23 67.23 66.72 66.76 0.0M
2023-05-23 68.06 68.06 67.38 67.46 0.0M
2023-05-22 68.45 68.45 67.95 68.15 0.0M
2023-05-19 68.43 68.46 67.98 68.15 0.0M
2023-05-18 67.64 68.36 67.54 68.28 0.0M
2023-05-17 67.36 67.89 67.11 67.78 0.1M
2023-05-16 67.67 67.67 67.07 67.11 0.1M
2023-05-15 67.86 68.05 67.54 67.98 0.0M
2023-05-12 67.74 67.98 67.27 67.64 0.0M
2023-05-11 67.40 67.63 67.29 67.63 0.2M
2023-05-10 68.33 68.33 67.33 67.90 0.0M
2023-05-09 67.83 68.10 67.82 67.99 0.0M
2023-05-08 68.46 68.46 68.01 68.11 0.0M
2023-05-05 67.68 68.38 67.68 68.17 0.0M
2023-05-04 67.56 67.56 66.97 67.14 0.0M
2023-05-03 68.30 68.60 67.68 67.78 0.1M
2023-05-02 68.80 68.80 67.65 68.22 0.0M
2023-05-01 68.93 69.41 68.93 69.14 0.0M
2023-04-28 68.82 69.01 68.65 68.97 0.0M
2023-04-27 67.46 68.36 67.45 68.35 0.0M
2023-04-26 67.82 67.82 67.27 67.36 0.1M
2023-04-25 68.71 68.71 68.03 68.03 0.0M
2023-04-24 69.02 69.08 68.85 69.01 0.0M
2023-04-21 69.10 69.10 68.74 68.96 0.0M
2023-04-20 68.88 69.13 68.81 68.97 0.1M
2023-04-19 68.92 69.27 68.92 69.14 0.0M
2023-04-18 69.50 69.50 69.01 69.24 0.0M
2023-04-17 68.70 69.11 68.65 69.11 0.0M
2023-04-14 69.12 69.30 68.52 68.78 0.1M
2023-04-13 68.51 69.10 68.38 69.00 0.0M
2023-04-12 69.01 69.06 68.48 68.60 0.0M
2023-04-11 68.43 68.95 68.43 68.75 0.0M
2023-04-10 67.70 68.38 67.70 68.38 0.0M
2023-04-06 67.84 68.19 67.84 68.01 0.0M
2023-04-05 68.12 68.12 67.79 68.09 0.0M
2023-04-04 68.90 68.90 67.92 68.08 0.0M
2023-04-03 68.93 68.93 68.67 68.88 0.0M
2023-03-31 68.22 68.75 68.22 68.75 0.1M
2023-03-30 67.89 67.98 67.56 67.82 0.0M
2023-03-29 67.24 67.51 67.13 67.49 0.0M
2023-03-28 66.37 66.79 66.37 66.63 0.0M
2023-03-27 66.54 66.68 66.31 66.52 0.0M
2023-03-24 65.23 65.99 64.88 65.94 0.0M
2023-03-23 65.99 66.48 65.22 65.56 0.0M
2023-03-22 66.88 67.06 65.84 65.84 0.0M
2023-03-21 66.89 67.11 66.65 67.02 0.0M
2023-03-20 65.48 66.30 65.48 66.25 0.0M
2023-03-17 65.92 65.94 65.12 65.29 0.0M
2023-03-16 65.14 66.40 65.07 66.38 0.0M
2023-03-15 65.50 65.50 64.74 65.40 0.0M
2023-03-14 66.81 66.85 65.85 66.31 0.0M
2023-03-13 65.10 66.27 65.01 65.64 0.0M
2023-03-10 67.20 67.29 65.85 66.05 0.2M
2023-03-09 69.00 69.13 67.51 67.57 0.0M
2023-03-08 68.76 69.08 68.65 68.87 0.0M
2023-03-07 69.94 69.97 68.77 68.89 0.0M
2023-03-06 70.33 70.43 69.88 69.95 0.0M
2023-03-03 69.66 70.23 69.37 70.16 0.0M
2023-03-02 68.54 69.43 68.54 69.32 0.0M
2023-03-01 68.85 69.07 68.59 68.83 0.0M
2023-02-28 69.19 69.46 69.02 69.06 0.0M
2023-02-27 69.66 69.90 69.17 69.23 0.0M
2023-02-24 68.91 69.32 68.75 69.22 0.0M
2023-02-23 69.89 69.96 69.10 69.72 0.0M
2023-02-22 69.73 69.99 69.32 69.47 0.1M
2023-02-21 70.42 70.48 69.58 69.76 0.0M
2023-02-17 70.90 71.02 70.66 70.99 0.0M
2023-02-16 71.06 71.57 70.97 71.13 0.0M
2023-02-15 70.96 71.67 70.92 71.67 0.0M
2023-02-14 71.26 71.84 70.92 71.32 0.0M
2023-02-13 70.81 71.51 70.81 71.47 0.1M
2023-02-10 70.35 70.82 70.35 70.81 0.0M
2023-02-09 71.56 71.57 70.50 70.54 0.0M
2023-02-08 71.62 71.63 71.10 71.19 0.0M
2023-02-07 70.93 71.87 70.66 71.75 0.0M
2023-02-06 71.24 71.32 71.07 71.20 0.0M
2023-02-03 71.73 72.02 71.44 71.63 0.0M
2023-02-02 72.28 72.46 71.83 72.14 0.0M
2023-02-01 71.00 72.29 70.68 71.99 0.1M
2023-01-31 70.50 71.34 70.25 71.34 0.0M
2023-01-30 70.79 70.79 70.27 70.27 0.0M
2023-01-27 70.72 71.07 70.59 70.98 0.0M
2023-01-26 70.76 70.86 70.35 70.86 0.0M
2023-01-25 69.67 70.39 69.55 70.39 0.0M
2023-01-24 70.02 70.42 70.02 70.12 0.0M
2023-01-23 69.56 70.45 69.56 70.28 0.0M
2023-01-20 68.74 69.63 68.49 69.63 0.0M
2023-01-19 68.56 68.97 68.56 68.71 0.0M
2023-01-18 70.55 70.55 69.22 69.26 0.0M
2023-01-17 70.64 70.82 70.26 70.35 0.0M
2023-01-13 69.77 70.65 69.77 70.62 0.0M
2023-01-12 70.47 70.66 69.91 70.26 0.0M
2023-01-11 69.98 70.29 69.88 70.29 0.1M
2023-01-10 69.25 69.70 69.18 69.70 0.0M
2023-01-09 69.67 70.08 69.25 69.27 0.0M
2023-01-06 68.58 69.48 68.29 69.28 0.0M
2023-01-05 67.95 68.09 67.66 67.76 0.0M
2023-01-04 68.13 68.71 67.93 68.39 0.0M
2023-01-03 67.70 67.86 67.29 67.67 0.0M