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
2021-12-31 77.51 77.94 77.51 77.72 0.0M
2021-12-30 77.89 78.15 77.63 77.68 0.0M
2021-12-29 77.69 77.92 77.66 77.80 0.1M
2021-12-28 77.52 77.74 77.42 77.55 0.0M
2021-12-27 76.76 77.43 76.63 77.43 0.0M
2021-12-23 76.22 76.71 76.22 76.47 0.0M
2021-12-22 75.39 75.95 75.39 75.93 0.0M
2021-12-21 74.69 75.40 74.66 75.40 0.0M
2021-12-20 74.32 74.32 73.49 74.20 0.0M
2021-12-17 75.61 75.93 75.06 75.11 0.0M
2021-12-16 76.47 76.55 75.74 76.02 0.0M
2021-12-15 75.47 76.20 75.10 76.14 0.0M
2021-12-14 75.31 75.74 75.06 75.30 0.0M
2021-12-13 76.07 76.07 75.54 76.02 0.0M
2021-12-10 76.06 76.07 75.59 76.07 0.0M
2021-12-09 75.95 76.04 75.64 75.64 0.0M
2021-12-08 76.00 76.18 75.77 76.11 0.0M
2021-12-07 75.50 76.14 75.47 75.82 0.0M
2021-12-06 74.50 75.15 74.50 74.76 0.0M
2021-12-03 74.40 74.40 73.39 73.88 0.0M
2021-12-02 72.75 74.41 72.75 74.17 0.0M
2021-12-01 74.28 74.79 72.63 72.63 0.0M
2021-11-30 74.80 74.80 73.30 73.30 0.1M
2021-11-29 75.36 75.64 74.89 75.30 0.0M
2021-11-26 75.09 75.33 74.60 74.80 0.0M
2021-11-24 76.04 76.32 75.93 76.24 0.0M
2021-11-23 76.00 76.29 75.72 76.26 0.0M
2021-11-22 76.15 76.67 76.06 76.09 0.0M
2021-11-19 76.20 76.40 76.03 76.04 0.0M
2021-11-18 76.63 76.63 76.03 76.28 0.0M
2021-11-17 76.90 76.90 76.44 76.54 0.0M
2021-11-16 76.77 77.21 76.77 76.90 0.1M
2021-11-15 76.91 76.91 76.58 76.69 0.0M
2021-11-12 76.38 76.63 76.24 76.63 0.0M
2021-11-11 76.25 76.25 76.03 76.15 0.0M
2021-11-10 76.32 76.48 75.93 76.10 0.0M
2021-11-09 76.37 76.44 76.18 76.44 0.0M
2021-11-08 76.42 76.42 76.12 76.33 0.0M
2021-11-05 76.50 76.64 76.03 76.27 0.0M
2021-11-04 76.22 76.22 75.78 75.98 0.0M
2021-11-03 75.40 76.07 75.40 75.96 0.0M
2021-11-02 75.83 75.83 75.43 75.70 0.0M
2021-11-01 75.30 75.41 75.14 75.32 0.0M
2021-10-29 74.79 75.17 74.79 75.04 0.1M
2021-10-28 74.44 75.07 74.44 75.07 0.0M
2021-10-27 75.42 75.42 74.29 74.31 0.0M
2021-10-26 75.67 75.67 75.30 75.31 0.0M
2021-10-25 75.54 75.65 75.20 75.45 0.1M
2021-10-22 75.19 75.54 75.11 75.39 0.0M
2021-10-21 74.76 75.11 74.65 75.11 0.0M
2021-10-20 74.56 74.90 74.53 74.85 0.0M
2021-10-19 73.95 74.28 73.89 74.27 0.0M
2021-10-18 73.34 73.82 73.34 73.72 0.0M
2021-10-15 73.83 74.01 73.69 73.73 0.0M
2021-10-14 72.63 73.41 72.63 73.41 0.0M
2021-10-13 72.10 72.23 71.56 72.11 0.0M
2021-10-12 72.07 72.28 71.74 71.88 0.0M
2021-10-11 72.48 72.81 71.92 71.92 0.0M
2021-10-08 72.76 72.76 72.42 72.44 0.0M
2021-10-07 72.50 73.17 72.50 72.70 0.0M
2021-10-06 71.20 72.01 70.99 72.01 0.0M
2021-10-05 71.35 72.18 71.29 71.82 0.0M
2021-10-04 71.58 71.89 71.01 71.19 0.0M
2021-10-01 71.11 71.93 70.81 71.93 0.0M
2021-09-30 72.45 72.45 71.10 71.15 0.0M
2021-09-29 72.06 72.49 72.06 72.18 0.0M
2021-09-28 72.77 72.83 71.86 71.94 0.0M
2021-09-27 73.28 73.45 73.09 73.14 0.0M
2021-09-24 72.86 73.32 72.86 73.19 0.0M
2021-09-23 72.72 73.53 72.64 73.16 0.0M
2021-09-22 72.21 72.56 71.99 72.32 0.1M
2021-09-21 72.21 72.28 71.67 71.71 0.0M
2021-09-20 71.79 72.06 71.13 71.78 0.0M
2021-09-17 73.43 73.50 72.85 72.94 0.0M
2021-09-16 73.55 73.66 73.19 73.50 0.0M
2021-09-15 73.17 73.75 72.97 73.61 0.0M
2021-09-14 73.81 73.81 72.99 73.07 0.0M
2021-09-13 73.88 73.88 73.30 73.55 0.0M
2021-09-10 74.17 74.17 73.57 73.57 0.0M
2021-09-09 74.35 74.51 73.99 73.99 0.0M
2021-09-08 73.93 74.35 73.93 74.34 0.0M
2021-09-07 74.42 74.45 74.11 74.11 0.0M
2021-09-03 75.05 75.14 74.92 74.95 0.0M
2021-09-02 74.87 75.16 74.87 75.16 0.0M
2021-09-01 74.89 74.89 74.47 74.76 0.0M
2021-08-31 74.67 74.79 74.56 74.71 0.0M
2021-08-30 74.99 75.01 74.71 74.79 0.0M
2021-08-27 74.37 74.82 74.23 74.75 0.0M
2021-08-26 74.62 74.62 74.12 74.12 0.0M
2021-08-25 74.37 74.72 74.25 74.60 0.0M
2021-08-24 74.35 74.39 74.18 74.28 0.0M
2021-08-23 74.01 74.27 74.01 74.11 0.0M
2021-08-20 73.40 73.84 73.28 73.78 0.0M
2021-08-19 72.65 73.43 72.65 73.27 0.0M
2021-08-18 73.72 74.05 73.25 73.30 0.0M
2021-08-17 74.09 74.09 73.60 74.04 0.0M
2021-08-16 74.01 74.52 74.01 74.51 0.0M
2021-08-13 74.13 74.26 74.12 74.26 0.0M
2021-08-12 73.96 74.14 73.90 74.14 0.0M
2021-08-11 73.94 74.13 73.84 74.09 0.0M
2021-08-10 73.66 73.89 73.50 73.70 0.0M
2021-08-09 73.59 73.61 73.39 73.51 0.0M
2021-08-06 73.47 73.71 73.45 73.63 0.0M
2021-08-05 73.19 73.43 73.13 73.37 0.0M
2021-08-04 73.29 73.48 73.09 73.11 0.0M
2021-08-03 73.22 73.53 72.90 73.49 0.0M
2021-08-02 73.41 73.46 72.97 72.97 0.0M
2021-07-30 72.81 73.27 72.81 73.01 0.0M
2021-07-29 72.78 73.26 72.78 73.13 0.0M
2021-07-28 72.56 72.70 72.30 72.55 0.0M
2021-07-27 72.37 72.61 72.20 72.61 0.0M
2021-07-26 72.48 72.62 72.40 72.60 0.0M
2021-07-23 72.20 72.67 72.13 72.65 0.0M
2021-07-22 71.98 71.98 71.72 71.96 0.0M
2021-07-21 71.75 72.10 71.75 71.96 0.0M
2021-07-20 70.67 71.76 70.64 71.60 0.0M
2021-07-19 70.53 70.69 69.93 70.37 0.1M
2021-07-16 71.98 71.98 71.35 71.37 0.0M
2021-07-15 71.42 71.72 71.40 71.72 0.0M
2021-07-14 71.94 72.01 71.54 71.72 0.0M
2021-07-13 72.04 72.13 71.70 71.70 0.0M
2021-07-12 72.02 72.31 71.99 72.28 0.0M
2021-07-09 71.49 72.18 71.49 72.13 0.0M
2021-07-08 71.20 71.65 71.01 71.30 0.0M
2021-07-07 71.65 72.13 71.63 72.09 0.0M
2021-07-06 72.00 72.00 71.12 71.68 0.0M
2021-07-02 71.88 72.06 71.78 72.01 0.0M
2021-07-01 71.45 71.81 71.39 71.72 0.0M
2021-06-30 71.18 71.35 71.17 71.34 0.0M
2021-06-29 71.48 71.55 71.26 71.30 0.0M
2021-06-28 71.41 71.41 71.08 71.28 0.0M
2021-06-25 70.86 71.38 70.86 71.34 0.0M
2021-06-24 70.60 70.85 70.55 70.76 0.0M
2021-06-23 70.65 70.65 70.32 70.34 0.0M
2021-06-22 70.27 70.65 70.08 70.51 0.0M
2021-06-21 69.62 70.31 69.62 70.31 0.0M
2021-06-18 69.66 69.66 69.17 69.17 0.0M
2021-06-17 70.57 70.72 69.98 70.20 0.0M
2021-06-16 71.19 71.19 70.43 70.67 0.0M
2021-06-15 71.31 71.31 70.94 71.20 0.0M
2021-06-14 71.32 71.32 70.86 71.06 0.0M
2021-06-11 71.23 71.35 71.05 71.30 0.0M
2021-06-10 71.16 71.32 70.95 71.11 0.0M
2021-06-09 71.35 71.35 71.00 71.00 0.0M
2021-06-08 71.25 71.34 70.83 71.25 0.0M
2021-06-07 71.46 71.46 71.02 71.15 0.0M
2021-06-04 71.15 71.52 71.11 71.39 0.0M
2021-06-03 70.71 71.06 70.49 70.98 0.0M
2021-06-02 71.16 71.16 70.94 71.01 0.0M
2021-06-01 71.59 71.59 71.00 71.05 0.2M
2021-05-28 71.22 71.27 71.12 71.18 0.0M
2021-05-27 71.00 71.14 70.93 71.01 0.0M
2021-05-26 70.77 70.85 70.64 70.77 0.0M
2021-05-25 71.17 71.17 70.60 70.60 0.0M
2021-05-24 71.06 71.13 70.89 70.95 0.2M
2021-05-21 70.74 71.04 70.49 70.59 0.0M
2021-05-20 69.92 70.70 69.92 70.47 0.0M
2021-05-19 69.33 69.82 69.02 69.82 0.0M
2021-05-18 70.92 70.92 70.18 70.18 0.0M
2021-05-17 70.95 70.96 70.49 70.77 0.0M
2021-05-14 70.66 71.21 70.66 71.09 0.0M
2021-05-13 69.25 70.49 69.25 70.21 0.0M
2021-05-12 70.37 70.46 69.08 69.14 0.0M
2021-05-11 70.62 71.11 70.25 70.73 0.1M
2021-05-10 71.98 72.29 71.54 71.54 0.0M
2021-05-07 71.29 71.87 71.29 71.82 0.0M
2021-05-06 70.91 71.31 70.61 71.21 0.0M
2021-05-05 70.96 71.05 70.47 70.88 0.0M
2021-05-04 70.57 70.78 70.33 70.78 0.0M
2021-05-03 70.76 71.12 70.74 70.84 0.0M
2021-04-30 70.68 70.75 70.35 70.45 0.0M
2021-04-29 70.80 71.07 70.55 71.03 0.0M
2021-04-28 70.78 70.78 70.47 70.55 0.1M
2021-04-27 70.71 70.75 70.55 70.72 0.0M
2021-04-26 70.77 70.83 70.56 70.62 0.0M
2021-04-23 69.98 70.80 69.98 70.62 0.0M
2021-04-22 70.38 70.48 69.78 69.91 0.1M
2021-04-21 69.48 70.31 69.48 70.23 0.0M
2021-04-20 69.63 69.82 69.28 69.49 0.1M
2021-04-19 70.13 70.13 69.68 69.80 0.4M
2021-04-16 70.09 70.29 69.97 70.18 0.0M
2021-04-15 69.11 69.79 69.11 69.77 0.1M
2021-04-14 68.94 69.31 68.94 69.08 0.0M
2021-04-13 69.02 69.10 68.78 69.00 0.1M
2021-04-12 68.92 69.07 68.85 69.03 0.7M
2021-04-09 68.66 68.85 68.43 68.85 0.0M
2021-04-08 68.37 68.52 68.19 68.46 0.0M
2021-04-07 68.67 68.67 68.14 68.25 0.0M
2021-04-06 68.46 68.72 68.41 68.55 0.1M
2021-04-05 68.23 68.62 68.23 68.53 0.0M
2021-04-01 67.33 67.79 67.26 67.78 0.0M
2021-03-31 67.18 67.49 67.15 67.17 0.0M
2021-03-30 66.97 67.21 66.92 67.09 0.0M
2021-03-29 66.97 67.34 66.89 67.15 0.0M
2021-03-26 66.41 67.39 66.32 67.30 0.1M
2021-03-25 65.10 66.24 64.93 66.11 0.0M
2021-03-24 65.81 66.18 65.46 65.46 0.0M
2021-03-23 66.18 66.19 65.42 65.61 0.0M
2021-03-22 66.06 66.45 66.01 66.28 0.0M
2021-03-19 65.89 66.39 65.68 66.09 0.0M
2021-03-18 66.53 66.94 65.92 66.05 0.0M
2021-03-17 66.30 66.77 66.24 66.61 0.0M
2021-03-16 66.99 66.99 66.47 66.51 0.0M
2021-03-15 66.45 67.02 66.18 67.02 0.0M
2021-03-12 65.74 66.31 65.74 66.31 0.0M
2021-03-11 65.66 66.20 65.64 65.95 0.1M
2021-03-10 65.12 65.68 65.12 65.41 0.0M
2021-03-09 64.95 65.39 64.84 64.84 0.1M
2021-03-08 64.32 65.22 64.26 64.40 0.0M
2021-03-05 63.48 64.27 62.29 64.23 0.0M
2021-03-04 64.05 64.05 62.13 62.82 0.1M
2021-03-03 64.71 64.71 64.00 64.00 0.1M
2021-03-02 65.17 65.17 64.65 64.76 0.1M
2021-03-01 64.36 65.46 64.36 65.12 0.0M
2021-02-26 64.11 64.38 63.40 63.64 0.0M
2021-02-25 65.26 65.46 63.79 64.03 0.0M
2021-02-24 64.70 65.59 64.49 65.49 0.1M
2021-02-23 64.40 64.87 63.93 64.74 0.0M
2021-02-22 64.86 65.06 64.70 64.70 0.0M
2021-02-19 65.20 65.41 65.17 65.17 0.1M
2021-02-18 65.00 65.10 64.59 64.94 0.0M
2021-02-17 65.18 65.25 64.77 65.23 0.0M
2021-02-16 65.79 65.79 65.28 65.36 0.0M
2021-02-12 65.05 65.60 65.05 65.55 0.0M
2021-02-11 65.07 65.28 64.71 65.13 0.1M
2021-02-10 65.20 65.28 64.71 64.97 0.0M
2021-02-09 64.79 65.12 64.65 65.02 0.0M
2021-02-08 64.62 64.93 64.62 64.88 0.1M
2021-02-05 64.41 64.41 64.16 64.30 0.0M
2021-02-04 63.35 63.92 63.35 63.87 0.0M
2021-02-03 63.36 63.37 63.00 63.24 0.0M
2021-02-02 62.82 63.55 62.82 63.34 0.0M
2021-02-01 62.03 62.56 61.78 62.45 0.0M
2021-01-29 62.39 62.47 61.24 61.49 0.0M
2021-01-28 62.36 63.02 62.34 62.54 0.3M
2021-01-27 62.87 62.90 61.97 62.01 0.0M
2021-01-26 64.15 64.15 63.62 63.63 0.0M
2021-01-25 63.93 64.31 63.50 63.99 0.0M
2021-01-22 63.92 64.15 63.72 64.01 0.0M
2021-01-21 64.60 64.60 64.18 64.30 0.1M
2021-01-20 64.29 64.53 64.13 64.52 0.0M
2021-01-19 64.50 64.50 63.89 64.05 0.1M
2021-01-15 63.70 63.85 63.27 63.65 0.1M
2021-01-14 63.99 64.37 63.99 64.07 0.0M
2021-01-13 64.24 64.26 63.98 64.03 0.0M
2021-01-12 64.13 64.41 64.02 64.32 0.1M
2021-01-11 63.62 64.21 63.62 64.02 0.0M
2021-01-08 64.16 64.27 63.48 64.12 0.0M
2021-01-07 63.62 64.01 63.56 63.88 0.0M
2021-01-06 61.97 63.53 61.97 63.13 0.0M
2021-01-05 61.27 62.02 61.27 61.88 0.1M
2021-01-04 62.55 62.55 60.96 61.42 0.0M