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
2022-12-30 67.68 67.77 67.30 67.74 0.0M
2022-12-29 67.62 68.30 67.62 68.15 0.0M
2022-12-28 68.25 68.25 67.18 67.31 0.0M
2022-12-27 68.08 68.13 67.86 68.01 0.0M
2022-12-23 67.48 68.05 67.48 68.05 0.0M
2022-12-22 67.56 67.56 66.50 67.46 0.0M
2022-12-21 67.70 68.24 67.66 68.06 0.0M
2022-12-20 66.83 67.40 66.83 67.15 0.0M
2022-12-19 67.56 67.62 66.68 67.03 0.0M
2022-12-16 67.35 67.72 67.03 67.35 0.0M
2022-12-15 68.92 68.99 68.25 68.40 0.0M
2022-12-14 70.22 70.71 69.65 69.66 0.0M
2022-12-13 71.55 71.55 70.05 70.20 0.0M
2022-12-12 69.17 70.10 68.98 70.10 0.0M
2022-12-09 69.48 69.56 68.85 68.99 0.0M
2022-12-08 69.58 69.70 69.27 69.70 0.0M
2022-12-07 68.98 69.46 68.93 69.05 0.0M
2022-12-06 69.74 69.80 68.75 69.10 0.0M
2022-12-05 70.69 70.69 69.64 70.03 0.0M
2022-12-02 70.35 71.14 70.35 70.94 0.0M
2022-12-01 71.44 71.55 70.93 71.21 0.0M
2022-11-30 69.50 71.12 69.10 71.12 0.0M
2022-11-29 69.40 69.62 69.23 69.47 0.0M
2022-11-28 69.95 69.98 69.22 69.38 0.1M
2022-11-25 70.22 70.36 70.22 70.30 0.0M
2022-11-23 69.72 70.24 69.72 70.11 0.0M
2022-11-22 69.37 69.87 69.37 69.76 0.0M
2022-11-21 68.79 69.04 68.71 69.04 0.0M
2022-11-18 68.91 69.02 68.41 69.01 0.0M
2022-11-17 67.94 68.30 67.65 68.30 0.0M
2022-11-16 68.91 69.03 68.72 68.73 0.0M
2022-11-15 69.51 69.57 68.68 69.27 0.1M
2022-11-14 69.05 69.55 68.70 68.70 0.0M
2022-11-11 69.30 69.39 68.83 69.29 0.0M
2022-11-10 68.17 69.09 68.17 69.09 0.0M
2022-11-09 66.62 66.78 65.80 65.85 0.0M
2022-11-08 66.59 67.49 66.59 67.09 0.0M
2022-11-07 66.49 66.80 66.21 66.73 0.0M
2022-11-04 66.39 66.50 65.40 66.29 0.0M
2022-11-03 64.85 65.79 64.66 65.37 0.0M
2022-11-02 66.75 67.63 65.57 65.74 0.0M
2022-11-01 67.60 67.60 66.82 67.19 0.1M
2022-10-31 66.92 67.34 66.86 66.96 0.0M
2022-10-28 66.16 67.22 66.10 67.19 0.0M
2022-10-27 66.18 66.36 65.78 65.78 0.0M
2022-10-26 65.53 66.37 65.53 65.67 0.0M
2022-10-25 64.48 65.50 64.48 65.46 0.0M
2022-10-24 63.86 64.48 63.71 64.36 0.0M
2022-10-21 62.31 63.67 62.30 63.62 0.0M
2022-10-20 62.89 63.51 62.07 62.27 0.0M
2022-10-19 63.23 63.50 62.61 63.01 0.0M
2022-10-18 63.96 64.32 63.30 63.61 0.0M
2022-10-17 62.33 63.00 62.33 62.79 0.0M
2022-10-14 63.41 63.47 61.52 61.62 0.0M
2022-10-13 60.47 63.21 60.45 62.96 0.0M
2022-10-12 61.76 62.02 61.35 61.44 0.1M
2022-10-11 61.82 62.49 61.67 61.84 0.0M
2022-10-10 62.47 62.47 61.90 62.28 0.0M
2022-10-07 63.21 63.21 62.31 62.35 0.0M
2022-10-06 64.27 64.34 63.77 63.85 0.0M
2022-10-05 64.14 65.00 64.07 64.67 0.1M
2022-10-04 63.84 64.79 63.84 64.79 0.0M
2022-10-03 61.67 63.02 61.67 62.77 0.0M
2022-09-30 61.60 62.25 60.96 60.97 0.1M
2022-09-29 62.21 62.21 61.35 61.76 0.0M
2022-09-28 61.79 63.00 61.67 62.83 0.0M
2022-09-27 62.25 62.38 61.09 61.41 0.0M
2022-09-26 62.25 62.66 61.53 61.73 0.0M
2022-09-23 62.92 62.92 61.82 62.47 0.0M
2022-09-22 64.29 64.29 63.49 63.66 0.0M
2022-09-21 65.81 65.98 64.34 64.45 0.0M
2022-09-20 65.63 65.63 64.99 65.43 0.0M
2022-09-19 65.70 66.29 65.69 66.29 0.0M
2022-09-16 65.85 65.85 65.31 65.77 0.0M
2022-09-15 66.77 67.28 66.35 66.40 0.0M
2022-09-14 67.22 67.22 66.52 66.96 0.0M
2022-09-13 68.08 68.18 66.83 67.09 0.0M
2022-09-12 69.46 69.81 69.42 69.63 0.0M
2022-09-09 68.78 69.26 68.60 69.08 0.0M
2022-09-08 67.50 68.42 67.50 68.42 0.0M
2022-09-07 66.31 67.93 66.31 67.82 0.0M
2022-09-06 66.77 66.77 66.24 66.42 0.0M
2022-09-02 67.96 68.01 66.46 66.54 0.0M
2022-09-01 66.64 67.14 66.22 67.14 0.0M
2022-08-31 67.64 67.64 67.05 67.07 0.0M
2022-08-30 68.51 68.51 67.32 67.48 0.0M
2022-08-29 67.86 68.71 67.86 68.36 0.0M
2022-08-26 70.86 70.86 68.63 68.65 0.0M
2022-08-25 70.02 70.72 70.02 70.68 0.0M
2022-08-24 69.50 69.96 69.50 69.90 0.0M
2022-08-23 69.75 69.75 69.53 69.60 0.0M
2022-08-22 70.32 70.32 69.58 69.67 0.0M
2022-08-19 71.07 71.17 70.89 71.10 0.0M
2022-08-18 71.65 71.98 71.56 71.93 0.0M
2022-08-17 71.62 71.85 71.41 71.65 0.0M
2022-08-16 71.66 72.37 71.66 72.16 0.0M
2022-08-15 71.24 71.99 71.24 71.93 0.0M
2022-08-12 70.97 71.74 70.97 71.74 0.0M
2022-08-11 70.86 71.26 70.55 70.60 0.0M
2022-08-10 70.07 70.39 70.06 70.39 0.0M
2022-08-09 69.28 69.28 68.87 69.01 0.0M
2022-08-08 69.72 69.88 69.24 69.35 0.0M
2022-08-05 68.47 69.25 68.47 69.14 0.0M
2022-08-04 69.13 69.26 69.03 69.09 0.1M
2022-08-03 68.90 69.37 68.66 69.23 0.0M
2022-08-02 68.84 69.26 68.58 68.63 0.0M
2022-08-01 69.00 69.21 68.88 69.09 0.0M
2022-07-29 68.48 69.33 68.48 69.16 0.0M
2022-07-28 67.72 68.59 67.30 68.54 0.0M
2022-07-27 66.65 67.83 66.64 67.56 0.0M
2022-07-26 66.64 66.64 66.35 66.50 0.0M
2022-07-25 66.61 66.91 66.50 66.84 0.0M
2022-07-22 66.97 67.18 66.30 66.51 0.0M
2022-07-21 66.01 66.82 66.01 66.82 0.0M
2022-07-20 66.12 66.57 66.07 66.38 0.0M
2022-07-19 65.34 66.10 65.34 66.10 0.0M
2022-07-18 65.25 65.27 64.20 64.35 0.0M
2022-07-15 64.37 64.85 64.37 64.76 0.0M
2022-07-14 63.16 63.71 62.86 63.67 0.0M
2022-07-13 63.67 64.50 63.62 64.21 0.0M
2022-07-12 64.76 65.24 64.41 64.44 0.1M
2022-07-11 64.95 65.17 64.82 64.89 0.0M
2022-07-08 65.48 65.66 65.29 65.45 0.1M
2022-07-07 65.50 65.70 65.32 65.66 0.0M
2022-07-06 64.71 65.15 64.42 64.84 0.0M
2022-07-05 63.74 64.70 63.62 64.70 0.0M
2022-07-01 64.12 65.12 64.07 65.02 0.0M
2022-06-30 63.78 64.67 63.60 64.21 0.1M
2022-06-29 64.95 64.95 64.26 64.63 0.0M
2022-06-28 66.08 66.50 64.78 64.84 0.0M
2022-06-27 65.58 65.98 65.55 65.76 0.1M
2022-06-24 64.40 65.68 64.40 65.68 0.0M
2022-06-23 63.47 63.85 63.17 63.82 0.0M
2022-06-22 62.54 63.68 62.54 63.29 0.0M
2022-06-21 62.94 63.43 62.93 63.35 0.0M
2022-06-17 62.06 62.51 61.67 62.17 0.0M
2022-06-16 62.42 62.53 61.83 62.06 0.0M
2022-06-15 64.33 64.56 63.36 64.20 0.0M
2022-06-14 64.40 64.55 63.22 63.82 0.0M
2022-06-13 64.99 65.07 63.75 63.99 0.0M
2022-06-10 67.15 67.15 66.41 66.53 0.0M
2022-06-09 69.50 69.62 68.26 68.27 0.0M
2022-06-08 70.46 70.46 69.61 69.65 0.0M
2022-06-07 69.64 70.70 69.64 70.70 0.0M
2022-06-06 70.44 70.46 69.99 70.04 0.0M
2022-06-03 69.77 70.15 69.73 69.79 0.0M
2022-06-02 69.14 70.54 69.14 70.53 0.0M
2022-06-01 70.18 70.18 68.83 69.39 0.0M
2022-05-31 69.83 70.55 69.66 70.10 0.0M
2022-05-27 69.47 70.68 69.47 70.68 0.0M
2022-05-26 68.38 69.47 68.38 69.25 0.0M
2022-05-25 67.00 68.13 67.00 67.87 0.0M
2022-05-24 66.98 67.46 66.20 67.27 0.0M
2022-05-23 67.09 67.63 66.70 67.48 0.0M
2022-05-20 67.04 67.04 65.13 66.50 0.0M
2022-05-19 65.92 66.92 65.84 66.47 0.0M
2022-05-18 68.37 68.37 66.44 66.58 0.0M
2022-05-17 68.81 69.21 68.38 69.15 0.1M
2022-05-16 67.86 68.42 67.60 67.95 0.0M
2022-05-13 67.25 68.32 67.25 68.09 0.0M
2022-05-12 66.09 66.75 65.75 66.75 0.0M
2022-05-11 67.01 68.11 66.44 66.45 0.0M
2022-05-10 68.05 68.13 66.39 67.19 0.0M
2022-05-09 68.19 68.26 67.17 67.37 0.0M
2022-05-06 68.86 69.47 68.45 69.21 0.0M
2022-05-05 70.76 70.76 69.26 69.67 0.0M
2022-05-04 69.82 71.84 69.69 71.81 0.0M
2022-05-03 69.47 70.22 69.47 69.86 0.0M
2022-05-02 69.30 69.86 68.23 69.36 0.0M
2022-04-29 70.87 71.11 69.14 69.26 0.0M
2022-04-28 70.50 71.59 70.05 71.37 0.0M
2022-04-27 70.07 70.94 69.93 70.25 0.0M
2022-04-26 71.27 71.41 70.05 70.07 0.0M
2022-04-25 71.04 71.68 70.28 71.65 0.0M
2022-04-22 72.67 72.67 71.45 71.56 0.0M
2022-04-21 74.96 75.11 73.48 73.48 0.0M
2022-04-20 74.24 74.92 74.24 74.60 0.1M
2022-04-19 72.71 74.05 72.71 73.98 0.0M
2022-04-18 72.99 73.07 72.57 72.80 0.0M
2022-04-14 73.65 73.65 73.05 73.05 0.0M
2022-04-13 72.81 73.59 72.81 73.55 0.0M
2022-04-12 73.20 73.89 72.64 72.81 0.0M
2022-04-11 73.56 73.73 73.06 73.06 0.0M
2022-04-08 73.65 74.28 73.65 73.88 0.0M
2022-04-07 73.35 74.02 72.99 73.72 0.0M
2022-04-06 73.23 73.47 73.08 73.41 0.0M
2022-04-05 74.51 74.61 73.53 73.61 0.0M
2022-04-04 74.21 74.30 74.02 74.27 0.0M
2022-04-01 74.36 74.36 73.66 74.27 0.0M
2022-03-31 74.80 75.03 74.04 74.04 0.0M
2022-03-30 75.24 75.28 74.72 74.93 0.0M
2022-03-29 74.86 75.42 74.78 75.38 0.0M
2022-03-28 73.95 74.42 73.72 74.38 0.0M
2022-03-25 74.08 74.24 73.80 74.21 0.0M
2022-03-24 73.12 73.71 73.12 73.70 0.0M
2022-03-23 73.50 73.68 72.93 72.93 0.0M
2022-03-22 73.53 73.92 73.53 73.89 0.0M
2022-03-21 73.70 73.83 73.03 73.37 0.0M
2022-03-18 72.66 73.51 72.66 73.51 0.0M
2022-03-17 71.93 72.92 71.93 72.92 0.0M
2022-03-16 71.43 72.10 70.83 72.02 0.0M
2022-03-15 70.11 70.94 70.11 70.83 0.0M
2022-03-14 70.36 70.56 69.45 69.68 0.1M
2022-03-11 71.00 71.06 69.73 69.73 0.0M
2022-03-10 69.85 70.61 69.85 70.61 0.0M
2022-03-09 70.75 71.17 70.61 70.80 0.0M
2022-03-08 70.29 70.52 69.32 69.35 0.0M
2022-03-07 71.84 71.84 70.05 70.05 0.0M
2022-03-04 71.72 72.03 71.24 71.98 0.0M
2022-03-03 72.78 72.78 72.04 72.33 0.0M
2022-03-02 71.43 72.69 71.43 72.49 0.0M
2022-03-01 71.78 72.20 70.74 71.03 0.0M
2022-02-28 71.48 72.31 71.33 71.98 0.0M
2022-02-25 70.94 72.42 70.80 72.42 0.0M
2022-02-24 68.27 70.52 68.24 70.52 0.2M
2022-02-23 71.52 71.52 69.84 69.84 0.0M
2022-02-22 71.37 71.84 70.62 71.02 0.0M
2022-02-18 72.08 72.29 71.47 71.68 0.0M
2022-02-17 72.90 72.90 71.88 71.96 0.0M
2022-02-16 72.95 73.33 72.69 73.29 0.0M
2022-02-15 72.64 73.18 72.64 73.11 0.0M
2022-02-14 72.89 72.89 71.80 72.17 0.0M
2022-02-11 73.79 73.96 72.57 72.65 0.0M
2022-02-10 74.01 74.83 73.33 73.68 0.0M
2022-02-09 74.32 74.94 74.32 74.88 0.0M
2022-02-08 73.19 73.87 73.18 73.87 0.0M
2022-02-07 73.33 73.70 73.09 73.19 0.0M
2022-02-04 73.06 73.56 72.57 73.26 0.0M
2022-02-03 73.66 74.12 73.33 73.33 0.0M
2022-02-02 73.83 74.47 73.72 74.36 0.1M
2022-02-01 73.40 73.88 73.13 73.86 0.0M
2022-01-31 72.07 73.40 72.07 73.40 0.0M
2022-01-28 70.98 72.22 70.41 72.17 0.0M
2022-01-27 71.95 72.53 70.75 71.30 0.0M
2022-01-26 72.31 72.87 70.67 71.31 0.0M
2022-01-25 71.93 72.56 70.83 71.83 0.0M
2022-01-24 71.60 72.86 70.22 72.78 0.1M
2022-01-21 73.08 73.44 72.27 72.40 0.0M
2022-01-20 74.34 75.00 73.24 73.27 0.0M
2022-01-19 74.76 75.01 74.04 74.06 0.0M
2022-01-18 75.43 75.43 74.52 74.69 0.0M
2022-01-14 75.76 75.92 75.15 75.86 0.0M
2022-01-13 76.75 76.96 76.04 76.04 0.0M
2022-01-12 76.83 76.99 76.45 76.65 0.0M
2022-01-11 75.84 76.55 75.57 76.45 0.0M
2022-01-10 75.90 75.98 75.10 75.98 0.0M
2022-01-07 76.69 76.69 76.31 76.31 0.0M
2022-01-06 76.90 77.01 76.43 76.77 0.0M
2022-01-05 77.74 78.02 76.61 76.61 0.0M
2022-01-04 77.41 77.89 77.36 77.79 0.0M
2022-01-03 77.82 77.82 76.88 77.29 0.0M