VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)

CDC
🏛️ アメリカ →
66.42
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 66.15 66.42 66.15 66.42 0.0M
2025-09-25 66.16 66.16 65.73 65.82 0.0M
2025-09-24 66.00 66.33 66.00 66.20 0.0M
2025-09-23 65.45 66.03 65.45 66.00 0.0M
2025-09-22 65.53 65.59 65.35 65.49 0.0M
2025-09-19 66.00 66.00 65.57 65.79 0.0M
2025-09-18 65.76 66.02 65.65 65.90 0.0M
2025-09-17 65.74 66.30 65.56 65.79 0.0M
2025-09-16 65.62 65.66 65.43 65.48 0.0M
2025-09-15 66.07 66.08 65.57 65.64 0.0M
2025-09-12 66.10 66.29 65.97 66.01 0.0M
2025-09-11 65.94 66.18 65.94 66.16 0.0M
2025-09-10 65.51 65.66 65.22 65.66 0.0M
2025-09-09 65.42 65.74 65.42 65.58 0.0M
2025-09-08 65.75 65.75 65.10 65.38 0.0M
2025-09-05 66.22 66.37 65.79 66.04 0.0M
2025-09-04 66.17 66.23 65.96 66.21 0.0M
2025-09-03 65.90 65.90 65.55 65.83 0.0M
2025-09-02 66.03 66.03 65.76 65.99 0.0M
2025-08-29 66.14 66.43 66.14 66.37 0.0M
2025-08-28 66.56 66.56 65.92 66.14 0.0M
2025-08-27 66.11 66.58 66.11 66.56 0.0M
2025-08-26 66.24 66.34 66.04 66.27 0.0M
2025-08-25 66.72 66.79 66.34 66.38 0.0M
2025-08-22 66.21 67.04 66.21 66.92 0.0M
2025-08-21 65.97 66.13 65.87 65.94 0.0M
2025-08-20 66.13 66.38 66.03 66.11 0.0M
2025-08-19 65.37 65.82 65.37 65.76 0.0M
2025-08-18 65.45 65.56 65.28 65.35 0.0M
2025-08-15 65.78 65.81 65.52 65.56 0.0M
2025-08-14 65.46 65.85 65.46 65.78 0.0M
2025-08-13 65.35 66.03 65.35 66.02 0.0M
2025-08-12 65.01 65.35 64.92 65.35 0.0M
2025-08-11 65.22 65.22 64.65 64.74 0.0M
2025-08-08 64.97 65.12 64.88 65.03 0.0M
2025-08-07 64.94 64.94 64.57 64.76 0.0M
2025-08-06 64.87 65.02 64.60 64.60 0.0M
2025-08-05 64.95 64.98 64.63 64.89 0.0M
2025-08-04 64.36 64.92 64.36 64.84 0.0M
2025-08-01 64.26 64.41 64.00 64.30 0.0M
2025-07-31 64.54 65.02 64.53 64.53 0.0M
2025-07-30 65.51 65.51 64.73 64.96 0.0M
2025-07-29 65.18 65.43 65.08 65.43 0.0M
2025-07-28 65.47 65.47 65.06 65.12 0.0M
2025-07-25 65.53 65.75 65.28 65.71 0.0M
2025-07-24 65.59 65.82 65.47 65.55 0.0M
2025-07-23 65.63 65.78 65.54 65.77 0.0M
2025-07-22 64.94 65.60 64.94 65.60 0.0M
2025-07-21 65.12 65.20 64.71 64.77 0.0M
2025-07-18 64.96 65.13 64.82 64.87 0.0M
2025-07-17 64.23 64.82 64.23 64.80 0.0M
2025-07-16 64.27 64.39 63.83 64.35 0.0M
2025-07-15 64.80 64.80 64.00 64.00 0.0M
2025-07-14 64.83 64.96 64.60 64.90 0.0M
2025-07-11 64.96 65.16 64.68 64.86 0.0M
2025-07-10 64.50 65.36 64.50 65.13 0.0M
2025-07-09 65.08 65.08 64.64 64.89 0.0M
2025-07-08 64.59 65.08 64.56 64.89 0.0M
2025-07-07 65.08 65.17 64.57 64.85 0.0M
2025-07-03 65.14 65.38 65.14 65.20 0.0M
2025-07-02 64.83 65.19 64.60 65.19 0.0M
2025-07-01 63.77 64.92 63.77 64.75 0.0M
2025-06-30 63.44 63.74 63.43 63.71 0.0M
2025-06-27 63.38 63.69 63.22 63.47 0.0M
2025-06-26 63.04 63.34 63.04 63.34 0.0M
2025-06-25 63.37 63.37 62.85 62.86 0.0M
2025-06-24 63.42 63.65 63.42 63.49 0.0M
2025-06-23 63.32 63.48 62.87 63.29 0.0M
2025-06-20 63.11 63.27 62.88 62.94 0.0M
2025-06-18 62.87 63.07 62.65 62.78 0.0M
2025-06-17 63.11 63.11 62.72 62.77 0.0M
2025-06-16 63.47 63.49 63.08 63.19 0.0M
2025-06-13 63.54 63.69 63.06 63.23 0.0M
2025-06-12 63.26 63.72 63.24 63.72 0.0M
2025-06-11 63.62 63.62 63.23 63.34 0.0M
2025-06-10 63.07 63.62 63.07 63.53 0.0M
2025-06-09 62.88 63.33 62.83 62.98 0.0M
2025-06-06 62.91 63.17 62.86 63.17 0.1M
2025-06-05 62.55 62.73 62.50 62.58 0.0M
2025-06-04 63.10 63.23 62.66 62.69 0.0M
2025-06-03 62.85 63.25 62.64 63.15 0.0M
2025-06-02 62.80 62.98 62.25 62.98 0.0M
2025-05-30 62.54 62.93 62.52 62.81 0.0M
2025-05-29 62.32 62.78 62.11 62.78 0.0M
2025-05-28 62.97 62.97 62.26 62.26 0.1M
2025-05-27 62.70 63.03 62.50 62.98 0.0M
2025-05-23 61.78 62.30 61.64 62.17 0.0M
2025-05-22 62.21 62.34 61.70 62.03 0.0M
2025-05-21 63.43 63.43 62.37 62.37 0.0M
2025-05-20 63.69 63.96 63.69 63.77 0.0M
2025-05-19 63.30 63.77 63.30 63.73 0.0M
2025-05-16 63.29 63.76 63.15 63.76 0.2M
2025-05-15 62.26 63.22 62.26 63.22 0.0M
2025-05-14 62.49 62.49 61.87 62.26 0.0M
2025-05-13 62.54 62.95 62.54 62.66 0.0M
2025-05-12 62.98 63.23 62.66 62.90 0.0M
2025-05-09 62.34 62.35 61.99 62.07 0.0M
2025-05-08 62.03 62.68 62.03 62.07 0.0M
2025-05-07 62.01 62.39 61.95 62.03 0.0M
2025-05-06 61.99 62.27 61.73 61.86 0.0M
2025-05-05 62.12 62.43 62.12 62.29 0.0M
2025-05-02 62.46 62.67 62.13 62.66 0.0M
2025-05-01 61.94 62.52 61.82 61.88 0.0M
2025-04-30 62.13 62.36 61.41 62.35 0.0M
2025-04-29 61.64 62.38 61.64 62.26 0.0M
2025-04-28 61.98 62.07 61.71 61.97 0.0M
2025-04-25 61.86 61.86 61.46 61.75 0.0M
2025-04-24 61.67 62.18 61.67 62.01 0.0M
2025-04-23 62.03 62.60 61.36 61.60 0.0M
2025-04-22 60.75 61.75 60.74 61.70 0.0M
2025-04-21 60.89 60.90 59.74 60.36 0.0M
2025-04-17 60.57 61.79 60.57 61.31 0.0M
2025-04-16 61.11 61.30 60.20 60.49 0.0M
2025-04-15 61.45 61.64 61.02 61.17 0.0M
2025-04-14 60.97 61.54 60.90 61.42 0.0M
2025-04-11 59.55 60.58 59.08 60.33 0.0M
2025-04-10 60.44 60.44 58.41 59.73 0.0M
2025-04-09 57.40 61.26 57.37 61.10 0.0M
2025-04-08 60.58 60.69 57.75 58.28 0.0M
2025-04-07 58.80 61.00 57.93 59.33 0.3M
2025-04-04 62.58 62.58 60.03 60.18 0.0M
2025-04-03 64.65 64.97 63.53 63.67 0.1M
2025-04-02 65.28 65.68 65.13 65.68 0.0M
2025-04-01 65.53 65.68 64.99 65.41 0.0M
2025-03-31 64.78 65.76 64.77 65.72 0.0M
2025-03-28 65.16 65.24 64.69 64.93 0.0M
2025-03-27 64.96 65.38 64.96 65.12 0.0M
2025-03-26 64.66 65.21 64.66 65.01 0.0M
2025-03-25 64.98 64.98 64.43 64.43 0.0M
2025-03-24 65.13 65.21 64.80 65.08 0.0M
2025-03-21 64.50 64.78 64.37 64.53 0.0M
2025-03-20 64.72 65.08 64.72 64.95 0.0M
2025-03-19 64.70 65.11 64.63 65.07 0.0M
2025-03-18 64.75 64.81 64.54 64.66 0.0M
2025-03-17 64.13 65.08 64.13 64.89 0.1M
2025-03-14 63.24 64.20 61.24 64.20 0.0M
2025-03-13 63.42 63.70 62.95 63.16 0.0M
2025-03-12 63.67 63.69 62.96 63.30 0.0M
2025-03-11 64.60 64.60 63.59 63.65 0.0M
2025-03-10 64.55 65.44 64.23 64.77 0.0M
2025-03-07 64.04 65.16 64.04 65.09 0.0M
2025-03-06 64.17 64.33 63.80 64.22 0.0M
2025-03-05 64.19 64.73 63.91 64.46 0.1M
2025-03-04 65.81 65.81 64.43 64.61 0.0M
2025-03-03 66.44 66.76 65.70 66.14 0.0M
2025-02-28 65.66 66.32 65.50 66.32 0.0M
2025-02-27 65.45 65.86 65.35 65.42 0.0M
2025-02-26 65.87 65.91 65.39 65.59 0.1M
2025-02-25 65.92 66.01 65.75 65.89 0.0M
2025-02-24 65.86 66.22 65.79 66.01 0.0M
2025-02-21 65.91 66.14 65.71 65.88 0.0M
2025-02-20 65.59 65.93 65.49 65.79 0.0M
2025-02-19 65.32 65.79 65.32 65.79 0.0M
2025-02-18 64.97 65.45 64.82 65.41 0.0M
2025-02-14 65.00 65.32 64.86 64.88 0.0M
2025-02-13 64.45 64.92 64.37 64.82 0.0M
2025-02-12 64.05 64.41 64.01 64.28 0.0M
2025-02-11 64.06 64.56 63.92 64.56 0.0M
2025-02-10 64.23 64.23 63.92 64.12 0.0M
2025-02-07 64.19 64.26 63.93 63.95 0.0M
2025-02-06 64.68 64.68 64.05 64.27 0.0M
2025-02-05 64.19 64.37 64.07 64.28 0.0M
2025-02-04 63.94 64.27 63.94 64.01 0.0M
2025-02-03 63.57 64.36 63.51 64.11 0.0M
2025-01-31 64.72 64.77 64.16 64.33 0.0M
2025-01-30 64.55 64.88 64.41 64.63 0.0M
2025-01-29 64.36 64.68 64.21 64.21 0.0M
2025-01-28 64.86 64.98 64.17 64.22 0.0M
2025-01-27 64.48 64.94 64.28 64.94 0.0M
2025-01-24 64.16 64.60 64.16 64.45 0.0M
2025-01-23 64.14 64.39 64.05 64.28 0.0M
2025-01-22 64.70 64.70 63.97 63.97 0.0M
2025-01-21 64.39 65.06 64.39 64.81 0.0M
2025-01-17 63.94 64.45 63.94 64.22 0.0M
2025-01-16 63.14 63.96 63.14 63.94 0.1M
2025-01-15 63.28 63.47 63.10 63.20 0.0M
2025-01-14 62.10 62.64 62.10 62.53 0.0M
2025-01-13 61.44 62.04 61.44 61.96 0.0M
2025-01-10 62.20 62.25 61.39 61.46 0.0M
2025-01-08 62.22 62.49 61.97 62.49 0.0M
2025-01-07 62.55 62.91 62.27 62.40 0.0M
2025-01-06 63.08 63.08 62.32 62.40 0.0M
2025-01-03 62.80 63.03 62.47 62.79 0.0M
2025-01-02 62.92 63.04 62.43 62.60 0.0M