VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)

CFO
🏛️ アメリカ →
73.35
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 72.82 73.35 72.82 73.35 0.0M
2025-09-25 72.69 72.69 72.53 72.63 0.0M
2025-09-24 73.27 73.41 73.09 73.10 0.0M
2025-09-23 73.25 73.63 73.25 73.33 0.0M
2025-09-22 72.94 73.33 72.94 73.32 0.0M
2025-09-19 73.34 73.34 73.04 73.30 0.0M
2025-09-18 73.20 73.60 73.20 73.46 0.0M
2025-09-17 73.35 73.42 73.04 73.05 0.0M
2025-09-16 73.17 73.17 72.86 72.96 0.0M
2025-09-15 73.46 73.50 73.14 73.14 0.0M
2025-09-12 73.94 73.94 73.38 73.39 0.0M
2025-09-11 72.95 73.96 72.95 73.96 0.0M
2025-09-10 73.08 73.21 72.72 72.91 0.0M
2025-09-09 73.14 73.14 72.92 73.07 0.0M
2025-09-08 73.24 73.24 72.80 73.22 0.0M
2025-09-05 73.61 73.61 72.96 73.27 0.0M
2025-09-04 72.95 73.37 72.89 73.37 0.0M
2025-09-03 72.89 72.89 72.52 72.72 0.0M
2025-09-02 72.60 72.86 72.58 72.86 0.0M
2025-08-29 73.50 73.50 73.20 73.28 0.0M
2025-08-28 73.45 73.45 73.08 73.39 0.0M
2025-08-27 73.53 73.53 73.38 73.51 0.0M
2025-08-26 73.13 73.28 73.05 73.28 0.0M
2025-08-25 73.52 73.52 73.15 73.15 0.0M
2025-08-22 72.81 73.90 72.81 73.71 0.0M
2025-08-21 72.57 72.75 72.51 72.53 0.0M
2025-08-20 72.74 72.91 72.60 72.80 0.0M
2025-08-19 72.58 72.71 72.57 72.71 0.0M
2025-08-18 72.45 72.52 72.36 72.44 0.0M
2025-08-15 72.67 72.67 72.37 72.38 0.0M
2025-08-14 72.65 72.74 72.42 72.70 0.0M
2025-08-13 72.41 73.06 72.41 73.06 0.0M
2025-08-12 71.77 72.27 71.77 72.27 0.0M
2025-08-11 71.97 71.97 71.41 71.45 0.0M
2025-08-08 71.71 71.89 71.63 71.71 0.0M
2025-08-07 72.01 72.07 71.31 71.47 0.0M
2025-08-06 71.67 71.77 71.54 71.60 0.0M
2025-08-05 71.94 71.97 71.61 71.63 0.0M
2025-08-04 71.42 71.82 71.42 71.82 0.0M
2025-08-01 71.12 71.12 70.63 70.96 0.0M
2025-07-31 71.91 72.20 71.56 71.65 0.0M
2025-07-30 72.57 72.65 71.86 72.14 0.0M
2025-07-29 72.79 72.79 72.50 72.59 0.0M
2025-07-28 72.97 72.97 72.62 72.64 0.0M
2025-07-25 72.63 73.07 72.63 73.07 0.0M
2025-07-24 72.70 72.97 72.60 72.64 0.0M
2025-07-23 72.64 72.81 72.50 72.81 0.0M
2025-07-22 72.09 72.39 71.95 72.38 0.0M
2025-07-21 72.08 72.16 71.65 71.65 0.0M
2025-07-18 72.18 72.18 71.79 71.89 0.0M
2025-07-17 71.61 71.89 71.46 71.89 0.0M
2025-07-16 70.96 71.30 70.86 71.28 0.0M
2025-07-15 71.54 71.54 71.02 71.03 0.0M
2025-07-14 71.68 72.01 71.68 72.01 0.0M
2025-07-11 71.86 71.86 71.70 71.81 0.0M
2025-07-10 72.31 72.52 72.31 72.39 0.0M
2025-07-09 72.06 72.16 71.78 72.16 0.0M
2025-07-08 71.87 72.09 71.87 71.98 0.0M
2025-07-07 72.22 72.33 71.62 71.92 0.0M
2025-07-03 72.30 72.47 72.25 72.36 0.0M
2025-07-02 71.80 72.02 71.58 72.02 0.0M
2025-07-01 71.30 72.00 71.29 71.95 0.0M
2025-06-30 70.97 71.29 70.96 71.29 0.0M
2025-06-27 70.67 71.07 70.61 70.94 0.0M
2025-06-26 70.38 70.60 70.30 70.60 0.0M
2025-06-25 70.15 70.17 70.01 70.01 0.0M
2025-06-24 70.27 70.65 70.27 70.49 0.0M
2025-06-23 69.53 69.94 69.15 69.94 0.0M
2025-06-20 69.68 69.68 69.21 69.44 0.0M
2025-06-18 69.48 69.62 69.20 69.20 0.0M
2025-06-17 69.68 69.71 69.20 69.20 0.0M
2025-06-16 69.72 70.06 69.72 69.81 0.0M
2025-06-13 69.68 69.92 69.21 69.30 0.0M
2025-06-12 69.66 70.13 69.66 70.13 0.0M
2025-06-11 70.06 70.21 69.81 70.04 0.0M
2025-06-10 69.99 70.24 69.99 70.11 0.0M
2025-06-09 70.13 70.20 69.76 69.99 0.0M
2025-06-06 70.04 70.25 70.04 70.18 0.0M
2025-06-05 69.65 69.85 69.55 69.55 0.0M
2025-06-04 70.01 70.12 69.78 69.79 0.0M
2025-06-03 69.35 70.02 69.25 69.91 0.0M
2025-06-02 69.36 69.59 68.68 69.59 0.0M
2025-05-30 69.18 69.49 69.13 69.49 0.0M
2025-05-29 69.26 69.45 68.92 69.45 0.0M
2025-05-28 69.74 69.81 69.14 69.14 0.0M
2025-05-27 69.38 69.89 69.22 69.89 0.0M
2025-05-23 68.21 68.82 68.21 68.64 0.0M
2025-05-22 68.79 69.24 68.56 68.92 0.0M
2025-05-21 70.02 70.02 69.12 69.15 0.0M
2025-05-20 70.56 70.75 70.33 70.60 0.0M
2025-05-19 70.19 70.78 70.19 70.78 0.0M
2025-05-16 70.19 70.75 70.14 70.75 0.0M
2025-05-15 69.31 70.04 69.28 70.03 0.0M
2025-05-14 69.52 69.52 69.19 69.35 0.0M
2025-05-13 69.87 69.92 69.73 69.73 0.0M
2025-05-12 69.52 69.69 69.14 69.69 0.0M
2025-05-09 68.28 68.28 67.85 68.01 0.0M
2025-05-08 67.89 68.70 67.87 67.96 0.0M
2025-05-07 67.39 67.71 67.33 67.60 0.0M
2025-05-06 67.05 67.44 67.05 67.21 0.0M
2025-05-05 67.34 67.88 67.30 67.62 0.0M
2025-05-02 67.59 67.86 67.45 67.80 0.0M
2025-05-01 66.71 67.14 66.53 66.70 0.0M
2025-04-30 66.08 66.86 65.49 66.71 0.0M
2025-04-29 66.19 66.83 66.14 66.79 0.0M
2025-04-28 66.39 66.51 65.75 66.19 0.0M
2025-04-25 65.91 66.10 65.65 66.01 0.0M
2025-04-24 65.45 66.28 65.45 66.26 0.0M
2025-04-23 66.39 66.40 65.06 65.32 0.0M
2025-04-22 63.98 64.74 63.98 64.74 0.0M
2025-04-21 64.08 64.08 62.54 63.20 0.0M
2025-04-17 64.50 65.02 64.36 64.60 0.0M
2025-04-16 64.65 65.04 63.74 64.18 0.0M
2025-04-15 65.40 65.49 64.95 65.00 0.0M
2025-04-14 65.14 65.41 64.75 65.25 0.0M
2025-04-11 63.21 64.43 62.94 64.36 0.0M
2025-04-10 64.06 64.06 62.27 63.42 0.0M
2025-04-09 60.48 65.50 60.17 65.16 0.0M
2025-04-08 63.27 63.68 60.24 60.86 0.0M
2025-04-07 60.77 63.85 60.03 61.85 0.0M
2025-04-04 64.70 64.70 62.39 62.45 0.0M
2025-04-03 67.07 67.55 66.20 66.26 0.0M
2025-04-02 68.33 69.19 68.33 69.07 0.0M
2025-04-01 68.19 68.73 67.87 68.54 0.0M
2025-03-31 67.44 68.60 67.44 68.51 0.0M
2025-03-28 68.67 68.81 67.78 67.93 0.0M
2025-03-27 68.75 69.11 68.73 68.87 0.0M
2025-03-26 69.15 69.45 68.84 69.11 0.0M
2025-03-25 69.16 69.22 68.77 69.01 0.0M
2025-03-24 68.70 69.19 68.70 69.08 0.0M
2025-03-21 67.82 68.05 67.72 68.03 0.0M
2025-03-20 68.32 68.73 68.32 68.35 0.0M
2025-03-19 68.23 68.76 68.21 68.63 0.0M
2025-03-18 68.19 68.21 67.91 68.05 0.0M
2025-03-17 67.81 68.71 67.81 68.51 0.0M
2025-03-14 66.72 67.55 66.72 67.53 0.0M
2025-03-13 67.03 67.03 66.25 66.28 0.0M
2025-03-12 67.62 67.62 66.77 67.04 0.0M
2025-03-11 67.82 67.82 66.99 67.28 0.0M
2025-03-10 68.41 68.95 67.61 68.05 0.0M
2025-03-07 68.45 69.37 68.14 69.21 0.0M
2025-03-06 68.69 69.25 68.44 68.73 0.0M
2025-03-05 68.83 69.61 68.68 69.55 0.0M
2025-03-04 69.70 69.73 68.78 68.93 0.0M
2025-03-03 71.36 71.36 69.90 70.13 0.0M
2025-02-28 70.11 70.93 69.83 70.93 0.0M
2025-02-27 70.46 70.60 69.90 69.90 0.0M
2025-02-26 70.74 70.99 70.39 70.39 0.0M
2025-02-25 70.51 70.70 70.32 70.61 0.0M
2025-02-24 70.65 70.81 70.53 70.53 0.0M
2025-02-21 71.30 71.30 70.43 70.48 0.0M
2025-02-20 71.34 71.49 71.13 71.47 0.0M
2025-02-19 71.77 71.91 71.62 71.91 0.0M
2025-02-18 71.61 71.78 71.58 71.78 0.0M
2025-02-14 71.68 71.68 71.39 71.43 0.0M
2025-02-13 71.09 71.57 71.09 71.57 0.0M
2025-02-12 70.71 71.09 70.66 70.92 0.0M
2025-02-11 71.12 71.36 71.04 71.29 0.0M
2025-02-10 71.19 71.44 71.19 71.41 0.0M
2025-02-07 71.59 71.70 71.16 71.18 0.0M
2025-02-06 71.99 71.99 71.31 71.60 0.0M
2025-02-05 71.25 71.71 71.25 71.66 0.0M
2025-02-04 71.11 71.40 71.11 71.30 0.0M
2025-02-03 70.51 71.41 70.38 71.25 0.0M
2025-01-31 72.08 72.22 71.51 71.53 0.0M
2025-01-30 71.64 72.23 71.64 72.04 0.0M
2025-01-29 71.57 71.66 71.27 71.38 0.0M
2025-01-28 71.47 71.81 71.43 71.52 0.0M
2025-01-27 71.13 71.71 71.13 71.71 0.0M
2025-01-24 71.85 71.96 71.69 71.75 0.0M
2025-01-23 71.53 71.81 71.35 71.81 0.0M
2025-01-22 71.88 71.89 71.55 71.55 0.0M
2025-01-21 71.47 71.77 71.47 71.74 0.0M
2025-01-17 71.02 71.17 70.95 71.00 0.0M
2025-01-16 70.07 70.63 70.07 70.60 0.0M
2025-01-15 70.19 70.19 69.88 69.99 0.0M
2025-01-14 68.85 69.31 68.73 69.20 0.0M
2025-01-13 67.77 68.58 67.77 68.58 0.0M
2025-01-10 68.55 68.56 68.03 68.15 0.0M
2025-01-08 68.78 69.31 68.59 69.23 0.0M
2025-01-07 69.68 69.68 68.84 69.03 0.0M
2025-01-06 69.78 69.94 69.27 69.27 0.0M
2025-01-03 69.14 69.54 68.91 69.43 0.0M
2025-01-02 69.33 69.49 68.60 68.94 0.0M