VictoryShares US 500 Volatility Wtd ETF (CFA)

CFA
🏛️ アメリカ →
90.51
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 77.36 77.95 77.36 77.67 0.0M
2021-12-30 77.64 77.96 77.56 77.56 0.1M
2021-12-29 77.71 77.81 77.55 77.81 0.1M
2021-12-28 77.54 77.68 77.32 77.45 0.1M
2021-12-27 76.68 77.15 76.68 77.11 0.1M
2021-12-23 75.92 76.58 75.92 76.45 0.0M
2021-12-22 75.33 75.88 75.29 75.88 0.0M
2021-12-21 74.80 75.37 74.68 75.30 0.1M
2021-12-20 74.26 74.26 73.47 74.14 0.0M
2021-12-17 75.32 75.86 75.18 75.50 0.0M
2021-12-16 76.23 76.53 75.78 75.97 0.0M
2021-12-15 75.15 76.18 75.04 76.09 0.0M
2021-12-14 75.33 75.56 75.17 75.22 0.0M
2021-12-13 75.79 75.93 75.56 75.71 0.0M
2021-12-10 75.83 76.04 75.67 76.04 0.0M
2021-12-09 75.71 75.94 75.63 75.66 0.0M
2021-12-08 76.08 76.09 75.72 76.09 0.0M
2021-12-07 75.41 76.10 75.35 75.89 0.1M
2021-12-06 74.24 75.11 74.24 74.83 0.0M
2021-12-03 74.46 74.46 73.39 73.70 0.0M
2021-12-02 72.61 74.34 72.61 74.03 0.0M
2021-12-01 74.04 74.72 72.54 72.62 0.0M
2021-11-30 74.70 74.70 73.30 73.30 0.0M
2021-11-29 75.41 75.64 74.90 75.30 0.0M
2021-11-26 74.90 75.12 74.51 74.67 0.0M
2021-11-24 75.83 76.30 75.83 76.24 0.0M
2021-11-23 75.92 76.24 75.77 76.21 0.0M
2021-11-22 76.32 76.63 76.06 76.06 0.0M
2021-11-19 76.13 76.25 76.00 76.05 0.0M
2021-11-18 76.65 76.65 76.10 76.26 0.0M
2021-11-17 76.55 76.65 76.42 76.54 0.0M
2021-11-16 76.47 77.16 76.47 76.88 0.0M
2021-11-15 76.59 76.83 76.56 76.60 0.0M
2021-11-12 76.16 76.60 76.16 76.58 0.1M
2021-11-11 76.32 76.32 76.01 76.10 0.0M
2021-11-10 76.41 76.45 75.85 76.00 0.0M
2021-11-09 76.10 76.36 76.10 76.25 0.0M
2021-11-08 76.34 76.60 76.07 76.27 0.0M
2021-11-05 76.13 76.57 76.02 76.17 0.0M
2021-11-04 76.02 76.20 75.76 75.78 0.0M
2021-11-03 75.25 75.97 75.25 75.89 0.0M
2021-11-02 75.39 75.63 75.36 75.63 0.2M
2021-11-01 75.33 75.35 75.12 75.35 0.0M
2021-10-29 75.01 75.10 74.80 75.09 0.0M
2021-10-28 74.53 74.99 74.53 74.99 0.0M
2021-10-27 75.33 75.33 74.25 74.26 0.0M
2021-10-26 75.67 75.67 75.31 75.32 0.0M
2021-10-25 75.37 75.66 75.19 75.37 0.0M
2021-10-22 75.25 75.45 75.12 75.44 0.0M
2021-10-21 74.69 75.05 74.61 75.05 0.0M
2021-10-20 74.41 74.89 74.41 74.74 0.0M
2021-10-19 73.94 74.21 73.94 74.21 0.0M
2021-10-18 73.22 73.78 73.22 73.68 0.0M
2021-10-15 73.83 73.84 73.69 73.69 0.0M
2021-10-14 72.45 73.36 72.45 73.36 0.0M
2021-10-13 72.04 72.17 71.49 72.06 0.0M
2021-10-12 71.83 72.10 71.75 71.85 0.0M
2021-10-11 72.30 72.74 71.88 71.88 0.0M
2021-10-08 72.61 72.68 72.32 72.39 0.0M
2021-10-07 72.73 73.11 72.68 72.81 0.0M
2021-10-06 71.04 71.94 70.96 71.94 0.0M
2021-10-05 71.42 72.05 71.36 71.78 0.0M
2021-10-04 71.76 71.76 70.96 71.27 0.0M
2021-10-01 71.32 72.03 70.68 71.78 0.0M
2021-09-30 72.21 72.25 71.12 71.12 0.0M
2021-09-29 71.98 72.41 71.98 72.11 0.0M
2021-09-28 72.66 72.75 71.87 71.87 0.0M
2021-09-27 73.24 73.38 73.04 73.09 0.0M
2021-09-24 72.77 73.23 72.77 73.23 0.0M
2021-09-23 72.45 73.42 72.45 73.18 0.0M
2021-09-22 72.15 72.60 71.96 72.33 0.0M
2021-09-21 72.00 72.33 71.52 71.70 0.0M
2021-09-20 71.70 71.99 71.09 71.83 0.0M
2021-09-17 73.16 73.16 72.86 72.91 0.0M
2021-09-16 73.48 73.53 73.27 73.45 0.0M
2021-09-15 72.94 73.74 72.91 73.69 0.0M
2021-09-14 73.81 73.81 72.98 73.05 0.0M
2021-09-13 74.07 74.07 73.21 73.43 0.0M
2021-09-10 74.12 74.33 73.48 73.48 0.0M
2021-09-09 73.95 74.43 73.91 73.91 0.0M
2021-09-08 73.97 74.34 73.93 74.26 0.0M
2021-09-07 74.78 74.78 74.12 74.14 0.0M
2021-09-03 74.90 75.11 74.83 75.04 0.0M
2021-09-02 74.96 75.08 74.93 75.05 0.0M
2021-09-01 74.61 74.86 74.40 74.69 0.1M
2021-08-31 74.84 74.84 74.52 74.58 0.0M
2021-08-30 74.87 74.95 74.69 74.69 0.0M
2021-08-27 74.00 74.76 74.00 74.65 0.0M
2021-08-26 74.47 74.47 74.07 74.07 0.0M
2021-08-25 74.24 74.67 74.20 74.59 0.0M
2021-08-24 74.22 74.34 74.10 74.28 0.0M
2021-08-23 73.86 74.20 73.86 74.04 0.0M
2021-08-20 73.08 73.78 73.08 73.74 0.0M
2021-08-19 72.93 73.32 72.93 73.18 0.0M
2021-08-18 73.68 74.04 73.27 73.27 0.0M
2021-08-17 73.85 73.98 73.55 73.92 0.0M
2021-08-16 74.02 74.42 73.78 74.42 0.0M
2021-08-13 74.07 74.19 74.07 74.16 0.0M
2021-08-12 74.01 74.10 73.87 74.02 0.0M
2021-08-11 73.77 74.05 73.77 74.05 0.0M
2021-08-10 73.45 73.75 73.44 73.64 0.0M
2021-08-09 73.46 73.55 73.29 73.43 0.0M
2021-08-06 73.47 73.65 73.47 73.57 0.0M
2021-08-05 73.08 73.31 73.07 73.31 0.0M
2021-08-04 73.10 73.45 72.99 72.99 0.0M
2021-08-03 73.11 73.45 72.83 73.45 0.0M
2021-08-02 73.11 73.43 72.90 72.90 0.0M
2021-07-30 73.11 73.25 72.95 72.98 0.0M
2021-07-29 72.73 73.20 72.73 73.10 0.0M
2021-07-28 72.26 72.70 72.26 72.52 0.0M
2021-07-27 72.31 72.41 72.18 72.37 0.0M
2021-07-26 72.40 72.59 72.30 72.54 0.2M
2021-07-23 72.07 72.61 72.04 72.53 0.0M
2021-07-22 71.70 71.89 71.70 71.89 0.0M
2021-07-21 71.68 72.05 71.68 71.95 0.0M
2021-07-20 70.53 71.71 70.53 71.56 0.0M
2021-07-19 70.47 70.63 69.90 70.32 0.0M
2021-07-16 71.99 71.99 71.34 71.41 0.0M
2021-07-15 71.48 71.66 71.38 71.66 0.0M
2021-07-14 71.96 71.99 71.57 71.63 0.0M
2021-07-13 72.04 72.04 71.65 71.65 0.0M
2021-07-12 72.05 72.24 71.80 72.21 0.0M
2021-07-09 71.54 72.17 71.54 72.17 0.0M
2021-07-08 70.99 71.58 70.91 71.24 0.0M
2021-07-07 71.45 72.11 71.45 72.03 0.1M
2021-07-06 71.95 71.95 71.13 71.62 0.0M
2021-07-02 71.97 72.01 71.70 71.96 0.0M
2021-07-01 71.42 71.77 71.42 71.66 0.0M
2021-06-30 71.22 71.30 71.14 71.27 0.0M
2021-06-29 71.40 71.47 71.18 71.25 0.0M
2021-06-28 71.15 71.24 71.01 71.22 0.0M
2021-06-25 70.70 71.25 70.70 71.24 0.0M
2021-06-24 70.53 70.79 70.50 70.71 0.0M
2021-06-23 70.30 70.52 70.28 70.43 0.0M
2021-06-22 70.26 70.57 70.07 70.45 0.0M
2021-06-21 69.38 70.26 69.38 70.26 0.0M
2021-06-18 69.73 69.73 69.05 69.14 0.0M
2021-06-17 70.45 70.45 69.81 70.14 0.0M
2021-06-16 71.07 71.09 70.50 70.63 0.0M
2021-06-15 71.01 71.20 70.88 71.09 0.0M
2021-06-14 71.33 71.33 70.82 71.07 0.0M
2021-06-11 71.30 71.30 70.99 71.27 0.0M
2021-06-10 71.12 71.29 70.97 71.02 0.0M
2021-06-09 71.18 71.18 70.97 70.97 0.0M
2021-06-08 71.19 71.28 70.91 71.17 0.0M
2021-06-07 71.21 71.21 71.00 71.07 0.0M
2021-06-04 71.23 71.34 71.08 71.32 0.0M
2021-06-03 70.61 71.00 70.50 70.96 0.0M
2021-06-02 71.11 71.11 70.89 70.97 0.0M
2021-06-01 71.48 71.48 70.93 71.05 0.0M
2021-05-28 71.31 71.31 71.05 71.11 0.0M
2021-05-27 71.11 71.11 70.97 71.04 0.0M
2021-05-26 70.65 70.74 70.61 70.69 0.0M
2021-05-25 70.94 70.94 70.53 70.60 0.0M
2021-05-24 70.74 71.05 70.74 70.85 0.0M
2021-05-21 70.81 70.97 70.43 70.53 0.0M
2021-05-20 70.20 70.53 70.20 70.35 0.0M
2021-05-19 69.36 69.77 68.94 69.75 0.1M
2021-05-18 70.65 70.89 70.15 70.15 0.0M
2021-05-17 70.93 70.93 70.54 70.71 0.0M
2021-05-14 70.45 71.15 70.45 71.01 0.0M
2021-05-13 69.32 70.40 69.32 70.16 0.0M
2021-05-12 70.38 70.38 69.01 69.03 0.0M
2021-05-11 70.86 70.86 70.31 70.64 0.0M
2021-05-10 71.74 72.22 71.50 71.50 0.0M
2021-05-07 71.26 71.79 71.26 71.79 0.0M
2021-05-06 70.72 71.07 70.51 71.07 0.0M
2021-05-05 71.04 71.04 70.40 70.77 0.0M
2021-05-04 70.38 70.57 70.18 70.55 0.0M
2021-05-03 70.92 71.02 70.67 70.80 0.0M
2021-04-30 70.48 70.65 70.29 70.40 0.0M
2021-04-29 70.62 71.01 70.56 71.01 0.0M
2021-04-28 70.56 70.66 70.47 70.54 0.0M
2021-04-27 70.48 70.70 70.45 70.70 0.0M
2021-04-26 70.59 70.76 70.55 70.58 0.0M
2021-04-23 69.83 70.73 69.83 70.63 0.0M
2021-04-22 70.17 70.38 69.79 69.90 0.0M
2021-04-21 69.49 70.26 69.49 70.26 0.0M
2021-04-20 69.69 69.78 69.25 69.50 0.0M
2021-04-19 69.95 69.95 69.67 69.78 0.0M
2021-04-16 70.02 70.21 69.92 70.07 0.1M
2021-04-15 69.12 69.75 69.12 69.75 0.0M
2021-04-14 69.00 69.22 68.89 69.00 0.0M
2021-04-13 68.70 69.05 68.70 68.98 0.0M
2021-04-12 68.66 69.04 68.66 69.04 0.0M
2021-04-09 68.48 68.84 68.38 68.84 0.0M
2021-04-08 68.17 68.47 68.14 68.47 0.0M
2021-04-07 68.38 68.40 68.10 68.23 0.0M
2021-04-06 68.33 68.65 68.33 68.47 0.0M
2021-04-05 68.34 68.53 68.21 68.51 0.0M
2021-04-01 67.28 67.71 67.28 67.71 0.0M
2021-03-31 67.21 67.45 67.10 67.11 0.0M
2021-03-30 66.91 67.18 66.86 67.10 0.0M
2021-03-29 66.93 67.31 66.79 67.11 0.0M
2021-03-26 66.42 67.29 66.37 67.29 0.0M
2021-03-25 65.09 66.07 64.92 66.07 0.0M
2021-03-24 65.56 66.08 65.37 65.38 0.0M
2021-03-23 65.98 66.15 65.41 65.51 0.0M
2021-03-22 65.94 66.38 65.94 66.24 0.0M
2021-03-19 65.72 66.29 65.72 66.03 0.0M
2021-03-18 66.33 66.84 65.98 65.98 0.0M
2021-03-17 66.18 66.72 66.06 66.59 0.0M
2021-03-16 67.06 67.06 66.35 66.44 0.0M
2021-03-15 66.25 66.93 66.25 66.93 0.0M
2021-03-12 65.62 66.26 65.62 66.26 0.0M
2021-03-11 65.35 66.15 65.35 65.86 0.0M
2021-03-10 65.24 65.58 65.09 65.35 0.0M
2021-03-09 64.68 65.34 64.68 64.86 0.0M
2021-03-08 64.18 65.21 64.12 64.35 0.0M
2021-03-05 63.29 64.21 62.20 64.21 0.0M
2021-03-04 63.89 64.02 62.06 62.70 0.0M
2021-03-03 64.56 64.65 63.95 63.95 0.0M
2021-03-02 65.12 65.12 64.64 64.72 0.0M
2021-03-01 64.30 65.34 64.30 65.07 0.0M
2021-02-26 63.91 64.32 63.24 63.73 0.0M
2021-02-25 65.12 65.35 63.74 63.97 0.0M
2021-02-24 64.54 65.46 64.53 65.42 0.0M
2021-02-23 64.34 64.79 63.85 64.67 0.0M
2021-02-22 64.73 65.00 64.64 64.64 0.0M
2021-02-19 65.20 65.36 65.14 65.16 0.0M
2021-02-18 64.59 65.03 64.59 64.84 0.0M
2021-02-17 65.15 65.19 64.73 65.18 0.0M
2021-02-16 65.87 65.87 65.31 65.31 0.0M
2021-02-12 64.78 65.53 64.78 65.48 0.0M
2021-02-11 65.17 65.25 64.72 65.05 0.0M
2021-02-10 65.27 65.27 64.76 64.89 0.0M
2021-02-09 64.59 65.01 64.59 64.92 0.0M
2021-02-08 64.35 64.88 64.35 64.82 0.0M
2021-02-05 64.08 64.32 64.08 64.26 0.0M
2021-02-04 63.30 63.83 63.30 63.74 0.0M
2021-02-03 63.20 63.31 62.97 63.17 0.0M
2021-02-02 62.75 63.49 62.75 63.32 0.0M
2021-02-01 61.89 62.52 61.80 62.48 0.0M
2021-01-29 62.34 62.39 61.24 61.57 0.0M
2021-01-28 62.32 63.02 62.32 62.59 0.1M
2021-01-27 62.73 62.82 61.75 61.98 0.0M
2021-01-26 64.31 64.31 63.61 63.62 0.0M
2021-01-25 63.86 64.30 63.45 63.96 0.0M
2021-01-22 63.82 64.09 63.76 64.04 0.0M
2021-01-21 64.29 64.62 64.15 64.24 0.0M
2021-01-20 64.20 64.50 64.13 64.47 0.2M
2021-01-19 63.93 64.10 63.85 63.98 0.0M
2021-01-15 63.65 63.84 63.43 63.59 0.0M
2021-01-14 64.05 64.32 63.92 63.97 0.0M
2021-01-13 64.25 64.25 63.93 63.98 0.0M
2021-01-12 63.87 64.28 63.87 64.27 0.0M
2021-01-11 63.52 64.19 63.52 64.00 0.0M
2021-01-08 64.04 64.23 63.53 64.08 0.0M
2021-01-07 63.25 63.93 63.25 63.89 0.0M
2021-01-06 61.98 63.48 61.98 63.09 0.0M
2021-01-05 61.27 61.94 61.27 61.84 0.0M
2021-01-04 62.50 62.50 60.86 61.37 0.0M