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
2021-12-31 69.44 69.77 69.31 69.60 0.0M
2021-12-30 69.58 69.75 69.40 69.43 0.0M
2021-12-29 69.33 69.60 69.31 69.49 0.0M
2021-12-28 68.91 69.33 68.91 69.27 0.1M
2021-12-27 68.27 68.96 68.21 68.96 0.0M
2021-12-23 68.16 68.50 68.16 68.27 0.1M
2021-12-22 67.51 67.98 67.35 67.96 0.0M
2021-12-21 67.60 67.87 67.44 67.68 0.0M
2021-12-20 67.16 67.24 66.41 67.19 0.1M
2021-12-17 68.50 68.50 67.74 67.79 0.0M
2021-12-16 68.49 69.14 68.37 68.83 0.1M
2021-12-15 68.05 68.61 67.71 68.57 0.2M
2021-12-14 67.63 68.21 67.63 67.87 0.1M
2021-12-13 67.77 68.08 67.47 67.82 0.1M
2021-12-10 67.82 67.86 67.53 67.85 0.0M
2021-12-09 67.46 67.75 67.20 67.42 0.0M
2021-12-08 67.80 68.00 67.49 67.66 0.1M
2021-12-07 67.53 67.96 67.37 67.74 0.1M
2021-12-06 66.75 67.53 66.75 67.11 0.0M
2021-12-03 66.27 66.41 65.89 66.32 0.1M
2021-12-02 65.03 66.40 65.03 65.94 0.0M
2021-12-01 65.94 66.63 64.90 64.90 0.0M
2021-11-30 66.61 66.61 65.20 65.27 0.1M
2021-11-29 67.33 67.35 66.79 67.07 0.0M
2021-11-26 66.89 67.01 66.39 66.82 0.0M
2021-11-24 68.05 68.15 67.92 68.07 0.0M
2021-11-23 67.72 68.16 67.72 68.09 0.0M
2021-11-22 66.92 67.92 66.92 67.57 0.0M
2021-11-19 67.20 67.20 66.81 66.91 0.1M
2021-11-18 67.61 67.61 67.04 67.25 0.1M
2021-11-17 67.85 67.85 67.55 67.69 0.0M
2021-11-16 68.22 68.37 67.90 67.90 0.1M
2021-11-15 67.99 68.23 67.88 68.18 0.2M
2021-11-12 67.88 67.88 67.63 67.82 0.0M
2021-11-11 67.75 67.83 67.64 67.79 0.0M
2021-11-10 67.50 67.92 67.50 67.69 0.1M
2021-11-09 67.38 67.53 67.22 67.52 0.1M
2021-11-08 67.96 67.96 67.25 67.42 0.0M
2021-11-05 67.59 68.05 67.59 67.79 0.0M
2021-11-04 67.80 67.80 66.96 67.32 0.1M
2021-11-03 67.18 67.85 67.18 67.74 0.1M
2021-11-02 67.29 67.48 67.03 67.37 0.1M
2021-11-01 66.84 67.20 66.75 67.14 0.0M
2021-10-29 66.84 67.03 66.46 66.67 0.1M
2021-10-28 66.51 66.94 66.51 66.94 0.0M
2021-10-27 67.39 67.39 66.40 66.43 0.0M
2021-10-26 67.46 67.56 67.31 67.32 0.0M
2021-10-25 67.60 67.60 67.29 67.36 0.1M
2021-10-22 67.39 67.59 67.29 67.47 0.0M
2021-10-21 67.47 67.51 67.01 67.24 0.0M
2021-10-20 66.67 67.50 66.67 67.44 0.0M
2021-10-19 66.32 66.65 66.22 66.64 0.1M
2021-10-18 66.10 66.43 65.89 66.04 0.1M
2021-10-15 66.81 66.85 66.43 66.43 0.0M
2021-10-14 65.89 66.50 65.78 66.45 0.1M
2021-10-13 65.37 65.50 64.67 65.44 0.0M
2021-10-12 65.47 65.61 65.14 65.32 0.0M
2021-10-11 65.84 66.04 65.40 65.40 0.7M
2021-10-08 65.79 65.97 65.66 65.66 0.0M
2021-10-07 66.04 66.34 65.86 65.95 0.0M
2021-10-06 65.09 65.66 64.59 65.61 0.0M
2021-10-05 65.28 65.66 64.94 65.44 0.0M
2021-10-04 65.00 65.46 64.79 65.05 0.7M
2021-10-01 64.55 65.24 64.17 64.95 0.0M
2021-09-30 65.64 65.64 64.35 64.37 0.0M
2021-09-29 65.06 65.62 64.99 65.36 0.0M
2021-09-28 65.53 65.77 64.89 64.96 0.0M
2021-09-27 65.39 65.98 65.33 65.54 0.4M
2021-09-24 64.96 65.38 64.96 65.11 0.0M
2021-09-23 64.63 65.39 64.63 64.93 0.1M
2021-09-22 64.37 64.70 64.21 64.35 0.1M
2021-09-21 64.47 64.55 63.83 63.89 0.1M
2021-09-20 64.27 64.47 63.50 64.20 0.0M
2021-09-17 65.65 65.65 65.10 65.19 0.0M
2021-09-16 65.99 66.16 65.51 65.59 0.0M
2021-09-15 65.38 66.14 65.30 65.98 0.0M
2021-09-14 66.17 66.17 65.22 65.35 0.0M
2021-09-13 65.93 66.17 65.61 65.84 0.0M
2021-09-10 66.18 66.18 65.48 65.48 0.1M
2021-09-09 66.19 66.44 66.00 66.00 0.0M
2021-09-08 66.07 66.54 66.02 66.45 0.0M
2021-09-07 66.83 66.83 66.13 66.13 0.1M
2021-09-03 67.06 67.10 66.86 66.93 0.0M
2021-09-02 66.85 67.16 66.85 67.16 0.1M
2021-09-01 66.84 66.84 66.47 66.73 0.1M
2021-08-31 66.51 66.75 66.48 66.68 0.0M
2021-08-30 66.73 66.78 66.47 66.47 0.1M
2021-08-27 66.26 66.82 66.26 66.68 0.1M
2021-08-26 66.60 66.60 66.14 66.14 0.0M
2021-08-25 66.32 66.77 66.13 66.51 0.1M
2021-08-24 66.36 66.44 66.17 66.36 0.0M
2021-08-23 66.50 66.57 66.33 66.40 0.0M
2021-08-20 65.87 66.36 65.59 66.23 0.0M
2021-08-19 65.63 66.16 65.62 65.86 0.0M
2021-08-18 66.59 66.69 66.05 66.05 0.0M
2021-08-17 66.91 66.91 66.29 66.78 0.0M
2021-08-16 66.85 67.20 66.51 67.07 0.0M
2021-08-13 66.80 67.00 66.76 66.87 0.0M
2021-08-12 66.68 66.74 66.36 66.74 0.0M
2021-08-11 66.39 66.69 66.22 66.68 0.1M
2021-08-10 65.74 66.22 65.66 66.17 0.0M
2021-08-09 65.53 65.78 65.45 65.74 0.2M
2021-08-06 65.57 65.92 65.57 65.70 0.0M
2021-08-05 65.21 65.33 65.07 65.33 0.0M
2021-08-04 65.38 65.38 64.95 65.06 0.0M
2021-08-03 65.41 65.77 64.91 65.77 0.0M
2021-08-02 65.31 65.91 65.14 65.14 0.2M
2021-07-30 65.49 65.84 65.19 65.31 0.0M
2021-07-29 65.26 65.77 65.26 65.55 0.0M
2021-07-28 65.43 65.45 64.84 65.17 0.0M
2021-07-27 64.80 65.39 64.53 65.39 0.0M
2021-07-26 64.80 65.12 64.72 65.09 0.2M
2021-07-23 64.35 64.82 64.32 64.70 0.0M
2021-07-22 64.41 64.41 64.03 64.25 0.0M
2021-07-21 64.32 64.70 64.32 64.37 0.0M
2021-07-20 63.61 64.46 63.61 64.22 0.0M
2021-07-19 63.98 64.01 62.95 63.55 0.1M
2021-07-16 65.11 65.11 64.54 64.54 0.0M
2021-07-15 64.30 64.90 64.30 64.90 0.1M
2021-07-14 64.48 64.77 64.33 64.60 0.0M
2021-07-13 64.90 65.08 64.42 64.43 0.0M
2021-07-12 64.75 65.17 64.54 65.16 0.1M
2021-07-09 64.63 65.03 64.63 64.95 0.0M
2021-07-08 64.29 64.60 64.11 64.37 0.1M
2021-07-07 64.40 64.93 64.32 64.93 0.0M
2021-07-06 65.12 65.12 63.96 64.49 0.1M
2021-07-02 65.29 65.29 64.97 65.17 0.1M
2021-07-01 64.89 65.13 64.69 65.04 0.0M
2021-06-30 64.36 64.65 64.32 64.59 0.1M
2021-06-29 64.86 64.94 64.27 64.28 0.1M
2021-06-28 64.93 64.93 64.57 64.75 0.1M
2021-06-25 64.36 64.96 64.36 64.88 0.0M
2021-06-24 64.23 64.42 63.97 64.35 0.1M
2021-06-23 64.35 64.35 63.93 63.95 0.0M
2021-06-22 64.38 64.49 64.04 64.20 0.1M
2021-06-21 63.57 64.40 63.57 64.38 0.0M
2021-06-18 64.17 64.17 63.27 63.29 0.1M
2021-06-17 65.69 65.69 64.44 64.62 0.0M
2021-06-16 66.32 66.32 65.50 65.67 0.1M
2021-06-15 66.20 66.35 65.86 66.15 0.1M
2021-06-14 66.44 66.44 65.77 66.00 0.2M
2021-06-11 66.28 66.45 66.19 66.42 0.0M
2021-06-10 66.76 66.76 66.26 66.30 0.1M
2021-06-09 66.62 66.65 66.39 66.39 0.1M
2021-06-08 66.67 66.72 66.28 66.61 0.0M
2021-06-07 67.08 67.08 66.66 66.80 0.2M
2021-06-04 66.93 66.93 66.61 66.87 0.0M
2021-06-03 66.03 66.74 66.03 66.70 0.0M
2021-06-02 66.44 66.47 66.03 66.40 0.0M
2021-06-01 66.61 66.61 66.02 66.26 0.0M
2021-05-28 66.31 66.31 65.96 66.10 0.0M
2021-05-27 66.31 66.35 65.90 65.90 0.0M
2021-05-26 65.96 65.99 65.62 65.98 0.1M
2021-05-25 66.55 66.58 65.75 65.88 0.0M
2021-05-24 66.77 66.77 66.48 66.59 0.0M
2021-05-21 66.35 66.69 66.17 66.44 0.0M
2021-05-20 65.96 66.30 65.92 66.16 0.0M
2021-05-19 65.60 65.93 65.01 65.93 0.0M
2021-05-18 66.65 66.67 66.19 66.19 0.0M
2021-05-17 66.72 66.86 66.48 66.69 0.0M
2021-05-14 66.31 66.82 66.31 66.70 0.1M
2021-05-13 64.92 66.36 64.89 66.20 0.1M
2021-05-12 66.30 66.30 64.89 65.02 0.0M
2021-05-11 66.57 66.72 65.91 66.14 0.1M
2021-05-10 66.99 67.53 66.92 67.05 0.0M
2021-05-07 66.08 66.75 66.02 66.68 0.0M
2021-05-06 65.85 66.40 65.54 66.40 0.1M
2021-05-05 65.60 65.66 65.23 65.66 0.0M
2021-05-04 65.21 65.46 65.09 65.43 0.1M
2021-05-03 64.91 65.60 64.91 65.24 0.0M
2021-04-30 64.61 64.65 64.41 64.63 0.0M
2021-04-29 64.47 64.87 64.43 64.87 0.1M
2021-04-28 64.16 64.25 64.02 64.15 0.0M
2021-04-27 64.04 64.12 63.81 64.11 0.0M
2021-04-26 64.13 64.21 63.96 63.98 0.0M
2021-04-23 63.54 64.18 63.52 64.08 0.0M
2021-04-22 64.42 64.42 63.67 63.70 0.0M
2021-04-21 63.92 64.45 63.89 64.38 0.1M
2021-04-20 63.96 63.97 63.66 63.93 0.1M
2021-04-19 64.34 64.34 63.90 63.99 0.3M
2021-04-16 64.32 64.32 63.97 64.20 0.1M
2021-04-15 63.68 63.81 63.35 63.75 0.1M
2021-04-14 63.13 63.46 62.97 63.37 0.1M
2021-04-13 63.12 63.20 62.72 63.10 0.0M
2021-04-12 63.00 63.23 63.00 63.23 0.3M
2021-04-09 62.91 62.91 62.60 62.79 0.0M
2021-04-08 63.04 63.04 62.75 62.87 0.0M
2021-04-07 63.15 63.15 62.91 62.99 0.0M
2021-04-06 62.88 63.08 62.80 63.01 0.0M
2021-04-05 63.00 63.32 62.93 63.08 0.1M
2021-04-01 62.32 62.63 62.00 62.63 0.0M
2021-03-31 62.47 62.68 62.30 62.33 0.0M
2021-03-30 62.77 62.77 62.35 62.49 0.0M
2021-03-29 62.16 62.95 62.16 62.73 0.0M
2021-03-26 61.95 62.66 61.84 62.64 0.1M
2021-03-25 60.71 61.79 60.41 61.71 0.0M
2021-03-24 60.81 61.35 60.66 60.66 0.1M
2021-03-23 61.04 61.16 60.57 60.67 0.0M
2021-03-22 61.01 61.23 60.83 61.18 0.1M
2021-03-19 61.51 61.56 60.92 61.24 0.0M
2021-03-18 61.75 62.37 61.38 61.45 0.0M
2021-03-17 61.58 61.68 61.02 61.67 0.0M
2021-03-16 61.62 61.62 61.04 61.27 0.0M
2021-03-15 61.63 61.79 61.18 61.79 0.1M
2021-03-12 60.91 61.53 60.91 61.51 0.1M
2021-03-11 61.11 61.26 60.60 60.72 0.2M
2021-03-10 59.98 61.08 59.98 60.94 0.0M
2021-03-09 60.29 60.65 59.85 59.95 0.2M
2021-03-08 59.61 60.88 59.60 60.36 0.1M
2021-03-05 58.65 59.46 57.83 59.36 0.1M
2021-03-04 58.54 58.83 57.18 57.90 0.0M
2021-03-03 58.29 59.10 58.29 58.53 0.1M
2021-03-02 58.27 58.53 58.08 58.24 0.0M
2021-03-01 57.62 58.63 57.62 58.29 0.1M
2021-02-26 57.79 57.90 56.88 56.93 0.0M
2021-02-25 59.30 59.30 57.65 57.78 0.0M
2021-02-24 58.43 59.09 58.21 59.06 0.0M
2021-02-23 58.26 58.26 57.68 58.15 0.1M
2021-02-22 57.47 58.07 57.47 57.93 0.0M
2021-02-19 57.15 57.58 57.15 57.40 0.0M
2021-02-18 57.03 57.10 56.79 56.97 0.0M
2021-02-17 56.74 57.21 56.70 57.16 0.0M
2021-02-16 57.00 57.10 56.80 56.99 0.0M
2021-02-12 56.45 56.72 56.39 56.68 0.1M
2021-02-11 56.64 56.76 56.03 56.36 0.1M
2021-02-10 56.69 56.74 56.34 56.60 0.0M
2021-02-09 56.50 56.72 56.36 56.58 0.0M
2021-02-08 56.36 56.68 56.36 56.68 0.0M
2021-02-05 56.00 56.31 55.99 56.12 0.0M
2021-02-04 55.34 55.90 55.20 55.90 0.0M
2021-02-03 54.62 55.10 54.58 55.06 0.1M
2021-02-02 54.43 54.98 54.28 54.58 0.0M
2021-02-01 54.05 54.16 53.58 53.98 0.0M
2021-01-29 54.05 54.49 53.36 53.60 0.1M
2021-01-28 54.61 55.00 54.55 54.58 0.0M
2021-01-27 54.75 54.98 54.26 54.39 0.1M
2021-01-26 55.61 55.61 55.03 55.31 0.0M
2021-01-25 55.06 55.31 54.67 55.29 0.0M
2021-01-22 55.17 55.39 54.79 55.31 0.0M
2021-01-21 55.87 55.87 55.45 55.53 0.0M
2021-01-20 56.16 56.16 55.70 55.91 0.1M
2021-01-19 56.34 56.36 55.80 55.97 0.0M
2021-01-15 55.71 56.00 55.49 55.81 0.0M
2021-01-14 56.01 56.57 56.01 56.30 0.1M
2021-01-13 55.94 56.06 55.66 55.90 0.0M
2021-01-12 55.47 55.98 55.44 55.91 0.1M
2021-01-11 54.80 55.45 54.80 55.37 0.1M
2021-01-08 55.64 55.64 54.65 55.23 0.2M
2021-01-07 55.70 55.79 55.36 55.41 0.1M
2021-01-06 54.02 55.57 54.02 55.24 0.1M
2021-01-05 52.89 53.74 52.86 53.44 0.0M
2021-01-04 54.08 54.08 52.62 52.97 0.1M