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
2022-12-30 64.17 64.25 63.63 64.01 0.1M
2022-12-29 63.89 64.69 63.89 64.62 0.0M
2022-12-28 64.46 64.61 63.51 63.51 0.0M
2022-12-27 64.31 64.52 64.15 64.36 0.0M
2022-12-23 63.98 64.40 63.65 64.40 0.1M
2022-12-22 64.20 64.20 62.97 63.86 0.0M
2022-12-21 63.98 64.69 63.98 64.69 0.1M
2022-12-20 63.32 63.79 63.27 63.45 0.2M
2022-12-19 63.93 63.99 63.14 63.45 0.0M
2022-12-16 64.06 64.06 63.44 64.06 0.0M
2022-12-15 65.54 65.54 64.63 64.66 0.0M
2022-12-14 66.73 67.12 65.90 66.08 0.0M
2022-12-13 67.80 67.80 66.31 66.88 0.1M
2022-12-12 65.55 66.34 65.44 66.34 0.0M
2022-12-09 65.88 65.94 65.23 65.23 0.0M
2022-12-08 67.17 67.54 67.08 67.43 0.0M
2022-12-07 66.79 67.24 66.78 66.98 0.0M
2022-12-06 67.53 67.63 66.58 66.76 0.0M
2022-12-05 68.41 68.41 67.51 67.53 0.1M
2022-12-02 68.37 69.07 68.26 68.86 0.0M
2022-12-01 69.14 69.14 68.79 69.03 0.1M
2022-11-30 68.02 69.02 67.83 69.02 0.0M
2022-11-29 67.94 68.10 67.87 67.91 0.0M
2022-11-28 68.19 68.32 67.91 67.93 0.0M
2022-11-25 68.36 68.53 68.36 68.46 0.0M
2022-11-23 68.32 68.50 68.21 68.50 0.0M
2022-11-22 68.03 68.25 67.95 68.25 0.0M
2022-11-21 67.61 67.84 67.61 67.82 0.0M
2022-11-18 67.64 67.74 67.45 67.61 0.0M
2022-11-17 67.30 67.44 67.05 67.39 0.0M
2022-11-16 67.81 67.81 67.53 67.66 0.0M
2022-11-15 67.98 68.03 67.62 67.83 0.0M
2022-11-14 67.90 68.07 67.51 67.60 0.0M
2022-11-11 67.78 67.98 67.67 67.97 0.0M
2022-11-10 67.28 67.78 67.16 67.73 0.1M
2022-11-09 66.58 66.69 66.05 66.12 0.0M
2022-11-08 66.56 66.98 66.34 66.72 0.1M
2022-11-07 66.45 66.73 66.31 66.57 0.0M
2022-11-04 66.36 66.51 65.89 66.39 0.0M
2022-11-03 65.71 66.09 65.50 65.84 0.1M
2022-11-02 66.79 67.00 65.97 66.11 0.0M
2022-11-01 67.06 67.06 66.64 66.77 0.0M
2022-10-31 66.74 66.89 66.65 66.77 0.0M
2022-10-28 66.23 66.86 66.23 66.83 0.1M
2022-10-27 66.19 66.43 66.07 66.07 0.0M
2022-10-26 65.95 66.41 65.95 66.02 0.0M
2022-10-25 65.39 65.98 65.39 65.93 0.0M
2022-10-24 65.23 65.44 65.05 65.39 0.0M
2022-10-21 64.28 65.01 64.26 64.97 0.0M
2022-10-20 64.61 64.84 64.15 64.24 0.1M
2022-10-19 64.85 64.91 64.38 64.64 0.0M
2022-10-18 65.11 65.20 64.73 64.97 0.0M
2022-10-17 64.50 64.67 64.39 64.58 0.0M
2022-10-14 64.83 64.85 63.76 63.76 0.1M
2022-10-13 63.26 64.74 63.06 64.62 0.0M
2022-10-12 64.15 64.15 63.84 63.90 0.0M
2022-10-11 64.09 64.40 63.87 64.03 0.0M
2022-10-10 64.38 64.40 64.09 64.24 0.0M
2022-10-07 64.88 64.88 64.19 64.34 0.1M
2022-10-06 65.33 65.38 65.04 65.10 0.0M
2022-10-05 65.33 65.68 65.11 65.54 0.0M
2022-10-04 65.31 65.58 65.31 65.54 0.0M
2022-10-03 64.25 64.64 64.25 64.55 0.0M
2022-09-30 64.28 64.40 64.06 64.15 0.0M
2022-09-29 64.37 64.37 64.16 64.33 0.1M
2022-09-28 64.25 64.64 64.25 64.56 0.0M
2022-09-27 64.37 64.45 64.09 64.19 0.1M
2022-09-26 64.37 64.53 64.20 64.28 0.1M
2022-09-23 64.52 64.52 64.28 64.44 0.0M
2022-09-22 64.88 64.88 64.70 64.73 0.0M
2022-09-21 65.33 65.39 64.87 64.94 0.0M
2022-09-20 65.21 65.23 65.05 65.23 0.0M
2022-09-19 65.09 65.44 65.09 65.39 0.0M
2022-09-16 65.31 65.31 65.14 65.27 0.1M
2022-09-15 65.56 65.66 65.39 65.47 0.0M
2022-09-14 65.55 65.68 65.43 65.57 0.0M
2022-09-13 65.94 65.94 65.52 65.53 0.0M
2022-09-12 66.12 66.26 66.11 66.19 0.0M
2022-09-09 65.97 66.16 65.93 66.04 0.0M
2022-09-08 65.78 65.97 65.70 65.97 0.0M
2022-09-07 65.48 65.82 65.48 65.80 0.0M
2022-09-06 65.53 65.61 65.39 65.45 0.0M
2022-09-02 65.75 65.91 65.43 65.49 0.1M
2022-09-01 65.47 65.66 65.43 65.66 0.0M
2022-08-31 65.82 65.84 65.57 65.63 0.0M
2022-08-30 66.01 66.01 65.68 65.73 0.1M
2022-08-29 65.85 66.04 65.85 65.90 0.0M
2022-08-26 66.59 66.59 65.97 66.07 0.0M
2022-08-25 66.29 66.53 66.29 66.53 0.0M
2022-08-24 66.24 66.34 66.20 66.30 0.0M
2022-08-23 66.27 66.40 66.11 66.23 0.0M
2022-08-22 66.36 66.42 66.23 66.24 0.0M
2022-08-19 66.66 66.68 66.57 66.64 0.0M
2022-08-18 66.83 67.25 66.72 66.85 0.0M
2022-08-17 66.75 66.83 66.64 66.78 0.0M
2022-08-16 66.76 66.94 66.75 66.93 0.0M
2022-08-15 66.70 66.85 66.69 66.83 0.0M
2022-08-12 66.60 66.78 66.53 66.68 0.0M
2022-08-11 66.57 66.69 66.43 66.47 0.0M
2022-08-10 66.38 66.47 66.29 66.37 0.0M
2022-08-09 66.08 66.16 66.01 66.09 0.0M
2022-08-08 66.20 66.33 66.13 66.16 0.0M
2022-08-05 66.00 66.19 66.00 66.16 0.0M
2022-08-04 66.07 66.18 66.06 66.08 0.0M
2022-08-03 66.01 66.19 66.01 66.15 0.0M
2022-08-02 66.14 66.19 65.94 66.03 0.0M
2022-08-01 65.95 66.21 65.95 66.17 0.0M
2022-07-29 65.99 66.17 65.97 66.13 0.0M
2022-07-28 65.67 65.99 65.64 65.94 0.0M
2022-07-27 65.57 65.75 65.46 65.74 0.0M
2022-07-26 65.53 65.53 65.38 65.47 0.0M
2022-07-25 65.44 65.56 65.44 65.49 0.0M
2022-07-22 65.60 65.60 65.37 65.46 0.0M
2022-07-21 65.43 65.58 65.30 65.55 0.0M
2022-07-20 65.38 65.47 65.28 65.39 0.0M
2022-07-19 65.10 65.35 65.09 65.29 0.0M
2022-07-18 65.05 65.20 64.82 64.84 0.1M
2022-07-15 64.84 65.04 64.84 64.95 0.0M
2022-07-14 64.72 64.76 64.50 64.76 0.0M
2022-07-13 64.64 64.96 64.64 64.96 0.0M
2022-07-12 65.09 65.11 64.86 64.93 0.3M
2022-07-11 65.13 65.14 64.98 65.05 0.0M
2022-07-08 65.35 65.35 65.18 65.35 0.2M
2022-07-07 65.15 65.33 65.15 65.27 0.0M
2022-07-06 65.01 65.16 64.94 65.06 0.0M
2022-07-05 64.88 65.12 64.73 65.09 0.0M
2022-07-01 64.37 65.20 63.93 65.07 0.1M
2022-06-30 64.14 64.83 63.72 64.26 0.0M
2022-06-29 65.04 65.04 64.35 64.69 0.0M
2022-06-28 66.17 66.54 64.84 64.95 0.0M
2022-06-27 65.99 66.15 65.61 65.85 0.0M
2022-06-24 64.62 65.78 64.55 65.77 0.0M
2022-06-23 63.70 63.94 63.22 63.89 0.0M
2022-06-22 62.65 63.72 62.65 63.41 0.0M
2022-06-21 62.97 63.53 62.97 63.39 0.0M
2022-06-17 62.32 62.68 61.66 62.31 0.0M
2022-06-16 63.04 63.04 61.77 61.98 0.0M
2022-06-15 64.39 64.94 63.67 64.30 0.0M
2022-06-14 64.19 64.60 63.30 63.80 0.0M
2022-06-13 65.33 65.33 63.82 64.02 0.0M
2022-06-10 67.27 67.27 66.53 66.59 0.0M
2022-06-09 69.39 69.58 68.23 68.27 0.0M
2022-06-08 70.43 70.45 69.62 69.63 0.0M
2022-06-07 69.46 70.71 69.46 70.68 0.1M
2022-06-06 70.28 70.48 69.85 69.94 0.1M
2022-06-03 70.06 70.09 69.66 69.76 0.0M
2022-06-02 69.48 70.51 69.23 70.49 0.0M
2022-06-01 69.62 69.75 69.22 69.39 0.2M
2022-05-31 69.62 69.63 69.45 69.51 0.0M
2022-05-27 69.45 69.71 69.45 69.71 0.0M
2022-05-26 69.13 69.36 69.13 69.32 0.1M
2022-05-25 68.77 69.04 68.77 68.97 0.1M
2022-05-24 68.86 68.88 68.57 68.88 0.0M
2022-05-23 68.87 68.95 68.78 68.84 0.0M
2022-05-20 68.83 68.83 68.31 68.71 0.1M
2022-05-19 68.52 68.76 68.49 68.67 0.0M
2022-05-18 69.08 69.08 68.66 68.70 0.0M
2022-05-17 69.32 69.35 69.16 69.34 0.0M
2022-05-16 69.05 69.15 68.93 69.02 0.1M
2022-05-13 68.92 69.14 68.92 69.08 0.0M
2022-05-12 68.52 68.83 68.45 68.68 0.0M
2022-05-11 68.85 69.09 68.65 68.66 0.0M
2022-05-10 69.15 69.15 68.66 68.84 0.0M
2022-05-09 69.09 69.17 68.87 68.94 0.1M
2022-05-06 69.34 69.43 69.17 69.35 0.0M
2022-05-05 69.90 69.90 69.35 69.43 0.0M
2022-05-04 69.48 70.02 69.48 69.98 0.0M
2022-05-03 69.41 69.64 69.41 69.53 0.0M
2022-05-02 69.56 69.85 68.19 69.39 0.0M
2022-04-29 71.06 71.37 69.19 69.23 0.0M
2022-04-28 70.96 71.67 70.09 71.39 0.0M
2022-04-27 70.13 70.98 69.96 70.29 0.0M
2022-04-26 71.42 71.47 70.07 70.16 0.0M
2022-04-25 71.12 71.70 70.30 71.70 0.0M
2022-04-22 73.13 73.13 71.45 71.56 0.0M
2022-04-21 75.04 75.14 73.51 73.54 0.0M
2022-04-20 74.44 74.97 74.37 74.66 0.0M
2022-04-19 73.05 74.08 73.05 74.01 0.0M
2022-04-18 72.90 73.17 72.51 72.82 0.0M
2022-04-14 73.68 73.87 73.07 73.07 0.0M
2022-04-13 72.96 73.62 72.93 73.56 0.0M
2022-04-12 73.53 73.80 72.70 72.83 0.0M
2022-04-11 73.57 73.75 73.08 73.08 0.0M
2022-04-08 73.70 74.31 73.70 73.85 0.0M
2022-04-07 73.21 74.04 73.02 73.75 0.0M
2022-04-06 73.19 73.49 73.00 73.42 0.0M
2022-04-05 74.52 74.52 73.60 73.63 0.0M
2022-04-04 74.18 74.33 73.86 74.31 0.0M
2022-04-01 74.26 74.29 73.65 74.26 0.0M
2022-03-31 74.96 75.12 74.02 74.05 0.0M
2022-03-30 75.23 75.36 74.72 74.97 0.0M
2022-03-29 74.89 75.47 74.83 75.39 0.0M
2022-03-28 74.22 74.46 73.74 74.41 0.0M
2022-03-25 73.96 74.28 73.72 74.21 0.0M
2022-03-24 73.03 73.75 73.03 73.73 0.0M
2022-03-23 73.62 73.62 72.96 72.97 0.0M
2022-03-22 73.70 74.03 73.70 73.91 0.1M
2022-03-21 73.34 73.72 73.01 73.39 0.0M
2022-03-18 72.68 73.55 72.62 73.51 0.0M
2022-03-17 71.87 72.96 71.84 72.94 0.1M
2022-03-16 71.56 72.10 70.93 72.09 0.0M
2022-03-15 70.04 70.94 70.04 70.84 0.0M
2022-03-14 70.04 70.67 69.46 69.67 0.0M
2022-03-11 70.95 71.07 69.77 69.77 0.0M
2022-03-10 70.06 70.66 69.87 70.58 0.0M
2022-03-09 70.45 71.17 70.43 70.78 0.0M
2022-03-08 70.12 70.68 69.35 69.36 0.0M
2022-03-07 71.82 71.82 70.07 70.07 0.0M
2022-03-04 71.60 72.04 71.25 72.02 0.0M
2022-03-03 72.78 72.88 72.11 72.36 0.0M
2022-03-02 71.43 72.72 71.43 72.46 0.0M
2022-03-01 72.09 72.26 70.62 71.03 0.0M
2022-02-28 71.50 72.32 71.30 72.16 0.0M
2022-02-25 70.70 72.46 70.70 72.40 0.0M
2022-02-24 68.46 70.58 68.28 70.50 0.1M
2022-02-23 71.21 71.52 69.88 69.88 0.1M
2022-02-22 71.47 71.91 70.63 71.08 0.0M
2022-02-18 71.78 72.34 71.53 71.75 0.0M
2022-02-17 72.79 72.80 71.86 71.92 0.0M
2022-02-16 72.79 73.38 72.72 73.28 0.0M
2022-02-15 73.28 73.28 72.87 73.14 0.0M
2022-02-14 72.63 72.78 71.77 72.23 0.0M
2022-02-11 73.64 74.01 72.61 72.67 0.0M
2022-02-10 74.12 74.93 73.31 73.62 0.0M
2022-02-09 74.55 75.01 74.55 74.91 0.0M
2022-02-08 73.21 73.99 73.07 73.86 0.0M
2022-02-07 73.30 73.68 73.08 73.21 0.0M
2022-02-04 73.15 73.64 72.66 73.29 0.0M
2022-02-03 73.74 74.12 73.34 73.41 0.0M
2022-02-02 73.79 74.52 73.72 74.52 0.1M
2022-02-01 73.45 73.88 73.03 73.83 0.0M
2022-01-31 71.99 73.43 71.99 73.39 0.0M
2022-01-28 70.61 72.24 70.36 72.20 0.1M
2022-01-27 71.94 72.58 70.76 71.05 0.0M
2022-01-26 72.40 72.91 70.72 71.28 0.0M
2022-01-25 71.88 72.64 70.78 71.83 0.0M
2022-01-24 71.28 72.89 70.24 72.79 0.1M
2022-01-21 73.17 73.47 72.28 72.45 0.0M
2022-01-20 74.31 75.05 73.22 73.34 0.1M
2022-01-19 74.80 75.16 74.11 74.11 0.0M
2022-01-18 75.21 75.21 74.55 74.73 0.0M
2022-01-14 75.83 75.92 75.16 75.92 0.0M
2022-01-13 76.93 77.04 76.12 76.17 0.1M
2022-01-12 76.82 76.93 76.50 76.72 0.0M
2022-01-11 75.87 76.60 75.51 76.60 0.0M
2022-01-10 76.02 76.02 75.16 75.96 0.0M
2022-01-07 76.48 76.72 76.41 76.41 0.0M
2022-01-06 76.73 77.17 76.50 76.74 0.0M
2022-01-05 78.04 78.08 76.62 76.62 0.0M
2022-01-04 77.50 77.98 77.50 77.84 0.0M
2022-01-03 77.80 77.80 76.96 77.35 0.0M