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
2024-12-31 85.13 85.40 84.75 84.91 0.0M
2024-12-30 85.00 85.24 84.63 85.06 0.0M
2024-12-27 86.35 86.35 85.43 85.75 0.0M
2024-12-26 85.88 86.48 85.88 86.42 0.0M
2024-12-24 85.74 86.28 85.62 86.28 0.0M
2024-12-23 85.32 85.63 84.85 85.63 0.0M
2024-12-20 84.09 85.97 84.09 85.43 0.0M
2024-12-19 84.99 85.23 84.37 84.54 0.0M
2024-12-18 87.23 87.23 84.70 84.70 0.0M
2024-12-17 87.27 87.51 86.96 87.14 0.0M
2024-12-16 87.96 88.25 87.68 87.68 0.0M
2024-12-13 88.29 88.38 87.95 87.96 0.0M
2024-12-12 88.59 88.70 88.34 88.34 0.0M
2024-12-11 88.99 89.14 88.91 88.92 0.0M
2024-12-10 89.20 89.20 88.62 88.74 0.0M
2024-12-09 90.06 90.06 89.26 89.26 0.0M
2024-12-06 90.44 90.44 89.97 90.08 0.0M
2024-12-05 90.56 90.56 90.15 90.15 0.0M
2024-12-04 90.55 90.55 90.29 90.41 0.0M
2024-12-03 90.68 90.68 90.28 90.43 0.0M
2024-12-02 91.07 91.07 90.61 90.70 0.0M
2024-11-29 90.94 91.35 90.94 91.18 0.0M
2024-11-27 91.25 91.31 90.76 90.87 0.0M
2024-11-26 90.81 91.01 90.57 91.01 0.0M
2024-11-25 91.13 91.20 90.77 90.97 0.0M
2024-11-22 89.76 90.25 89.76 90.25 0.0M
2024-11-21 88.76 89.57 88.41 89.48 0.0M
2024-11-20 88.12 88.33 87.84 88.33 0.0M
2024-11-19 87.46 88.18 87.46 88.03 0.0M
2024-11-18 87.97 88.24 87.97 88.16 0.0M
2024-11-15 88.26 88.36 87.70 87.83 0.0M
2024-11-14 89.32 89.32 88.39 88.39 0.0M
2024-11-13 89.37 89.55 89.17 89.17 0.0M
2024-11-12 89.72 89.72 89.01 89.18 0.0M
2024-11-11 89.52 89.95 89.49 89.59 0.0M
2024-11-08 88.45 89.24 88.45 89.08 0.0M
2024-11-07 88.61 88.64 88.36 88.38 0.0M
2024-11-06 88.26 88.60 87.90 88.54 0.0M
2024-11-05 85.30 86.10 85.30 86.10 0.0M
2024-11-04 85.08 85.53 84.92 85.13 0.0M
2024-11-01 85.44 85.79 85.07 85.07 0.0M
2024-10-31 85.60 85.90 85.21 85.21 0.0M
2024-10-30 86.02 86.28 85.87 85.91 0.0M
2024-10-29 85.90 86.23 85.89 86.06 0.0M
2024-10-28 86.15 86.40 86.15 86.27 0.0M
2024-10-25 86.63 86.72 85.75 85.75 0.0M
2024-10-24 86.39 86.59 86.26 86.35 0.0M
2024-10-23 86.29 86.58 85.92 86.29 0.0M
2024-10-22 86.62 86.72 86.27 86.64 0.0M
2024-10-21 87.65 87.65 86.93 87.01 0.0M
2024-10-18 87.61 87.76 87.40 87.73 0.0M
2024-10-17 87.86 87.86 87.49 87.55 0.0M
2024-10-16 87.19 87.59 87.19 87.54 0.0M
2024-10-15 87.49 87.78 86.99 86.99 0.0M
2024-10-14 86.76 87.37 86.76 87.37 0.0M
2024-10-11 85.91 86.75 85.91 86.75 0.0M
2024-10-10 85.97 86.03 85.72 85.87 0.0M
2024-10-09 85.61 86.27 85.50 86.18 0.0M
2024-10-08 85.25 85.63 85.14 85.41 0.0M
2024-10-07 85.71 85.71 85.07 85.29 0.0M
2024-10-04 86.06 86.08 85.55 86.08 0.0M
2024-10-03 85.49 85.54 85.17 85.44 0.0M
2024-10-02 85.55 85.87 85.55 85.78 0.0M
2024-10-01 86.25 86.25 85.55 85.80 0.0M
2024-09-30 85.83 86.15 85.72 86.15 0.0M
2024-09-27 86.02 86.30 85.95 85.98 0.0M
2024-09-26 85.57 85.75 85.57 85.67 0.0M
2024-09-25 85.65 85.65 85.07 85.12 0.0M
2024-09-24 85.77 85.77 85.45 85.54 0.0M
2024-09-23 85.28 85.58 85.28 85.55 0.0M
2024-09-20 85.02 85.18 84.76 85.12 0.0M
2024-09-19 85.42 85.45 85.03 85.32 0.0M
2024-09-18 84.59 84.90 84.41 84.41 0.0M
2024-09-17 84.61 85.07 84.48 84.55 0.0M
2024-09-16 84.10 84.54 84.10 84.51 0.0M
2024-09-13 83.46 83.96 83.44 83.83 0.0M
2024-09-12 82.77 83.08 82.24 83.05 0.0M
2024-09-11 82.22 82.58 80.96 82.58 0.0M
2024-09-10 82.71 82.71 82.18 82.64 0.0M
2024-09-09 82.26 83.03 82.26 82.65 0.0M
2024-09-06 82.95 83.15 81.77 81.89 0.0M
2024-09-05 83.36 83.36 82.49 82.71 0.0M
2024-09-04 83.31 83.73 83.15 83.35 0.0M
2024-09-03 84.00 84.00 83.36 83.36 0.0M
2024-08-30 84.11 84.57 83.70 84.57 0.0M
2024-08-29 83.87 84.40 83.80 83.90 0.0M
2024-08-28 83.66 83.93 83.33 83.61 0.0M
2024-08-27 83.53 83.87 83.53 83.80 0.0M
2024-08-26 83.95 84.29 83.68 83.74 0.0M
2024-08-23 83.23 83.81 83.23 83.72 0.0M
2024-08-22 83.33 83.34 82.80 82.80 0.0M
2024-08-21 82.80 83.15 82.67 83.12 0.0M
2024-08-20 82.64 82.67 82.41 82.49 0.0M
2024-08-19 82.43 82.78 82.43 82.78 0.0M
2024-08-16 81.87 82.23 81.87 82.20 0.0M
2024-08-15 81.73 82.12 81.68 81.97 0.0M
2024-08-14 80.77 81.11 80.77 81.06 0.0M
2024-08-13 80.15 80.86 80.06 80.63 0.0M
2024-08-12 79.88 80.30 79.83 79.83 0.0M
2024-08-09 79.72 80.23 79.56 80.23 0.0M
2024-08-08 79.18 80.20 79.18 80.04 0.0M
2024-08-07 79.82 80.17 78.56 78.67 0.0M
2024-08-06 78.75 80.13 78.75 79.12 0.0M
2024-08-05 78.54 79.03 78.18 78.37 0.0M
2024-08-02 80.84 80.84 79.81 80.22 0.0M
2024-08-01 82.42 82.91 81.29 81.58 0.0M
2024-07-31 82.39 82.92 82.38 82.48 0.0M
2024-07-30 81.78 82.18 81.76 82.16 0.0M
2024-07-29 81.69 81.89 81.52 81.68 0.0M
2024-07-26 81.32 81.84 81.30 81.58 0.0M
2024-07-25 80.41 81.53 80.41 80.65 0.0M
2024-07-24 81.08 81.13 80.21 80.33 0.0M
2024-07-23 81.53 81.62 81.31 81.31 0.0M
2024-07-22 81.12 81.60 80.89 81.58 0.0M
2024-07-19 81.41 81.41 80.79 80.89 0.0M
2024-07-18 82.57 82.57 81.38 81.43 0.0M
2024-07-17 82.32 82.58 82.08 82.08 0.0M
2024-07-16 81.43 82.63 81.43 82.56 0.0M
2024-07-15 81.32 81.64 81.17 81.24 0.0M
2024-07-12 80.94 81.51 80.91 81.14 0.0M
2024-07-11 79.96 80.57 79.96 80.50 0.0M
2024-07-10 79.13 79.64 79.05 79.61 0.0M
2024-07-09 79.19 79.35 78.93 79.06 0.0M
2024-07-08 79.17 79.40 79.01 79.18 0.0M
2024-07-05 79.13 79.18 78.78 79.13 0.0M
2024-07-03 79.34 79.34 79.09 79.22 0.0M
2024-07-02 78.70 79.14 78.70 79.10 0.0M
2024-07-01 79.55 79.66 78.75 78.81 0.0M
2024-06-28 79.47 79.77 79.14 79.34 0.0M
2024-06-27 79.26 79.41 79.14 79.34 0.0M
2024-06-26 79.27 79.33 79.16 79.31 0.0M
2024-06-25 80.02 80.04 79.53 79.63 0.0M
2024-06-24 79.80 80.42 79.80 80.15 0.0M
2024-06-21 79.65 79.78 79.56 79.78 0.0M
2024-06-20 79.51 79.75 79.42 79.67 0.0M
2024-06-18 79.50 79.60 79.42 79.60 0.0M
2024-06-17 78.63 79.36 78.60 79.29 0.0M
2024-06-14 78.75 78.75 78.28 78.63 0.0M
2024-06-13 79.20 79.20 78.72 79.20 0.0M
2024-06-12 79.69 79.78 79.27 79.44 0.0M
2024-06-11 78.99 79.15 78.68 79.07 0.0M
2024-06-10 79.09 79.41 79.04 79.36 0.0M
2024-06-07 79.02 79.42 79.02 79.19 0.0M
2024-06-06 79.50 79.58 79.34 79.35 0.0M
2024-06-05 79.38 79.63 79.01 79.63 0.0M
2024-06-04 79.25 79.33 78.86 79.17 0.0M
2024-06-03 79.75 79.75 78.74 79.31 0.0M
2024-05-31 78.98 79.78 78.81 79.78 0.0M
2024-05-30 78.55 78.93 78.55 78.89 0.0M
2024-05-29 78.70 78.83 78.57 78.57 0.0M
2024-05-28 80.20 80.20 79.38 79.56 0.0M
2024-05-24 79.83 80.15 79.83 80.05 0.0M
2024-05-23 80.77 80.77 79.53 79.67 0.0M
2024-05-22 80.67 80.82 80.38 80.53 0.0M
2024-05-21 80.88 80.88 80.62 80.87 0.0M
2024-05-20 81.04 81.06 80.81 80.86 0.0M
2024-05-17 80.89 80.92 80.73 80.91 0.0M
2024-05-16 81.03 81.04 80.83 80.83 0.0M
2024-05-15 80.70 80.92 80.69 80.92 0.0M
2024-05-14 80.10 80.24 79.89 80.23 0.0M
2024-05-13 80.26 80.47 79.94 79.99 0.0M
2024-05-10 80.23 80.26 80.09 80.14 0.0M
2024-05-09 79.26 79.97 79.26 79.97 0.0M
2024-05-08 79.07 79.38 79.07 79.38 0.0M
2024-05-07 79.34 79.48 79.34 79.42 0.0M
2024-05-06 78.90 79.10 78.85 79.10 0.0M
2024-05-03 78.59 78.59 78.19 78.42 0.0M
2024-05-02 78.00 78.05 77.65 77.95 0.0M
2024-05-01 77.34 78.13 77.26 77.45 0.0M
2024-04-30 78.38 78.38 77.63 77.63 0.0M
2024-04-29 78.39 78.74 78.39 78.74 0.0M
2024-04-26 78.17 78.46 78.17 78.29 0.0M
2024-04-25 77.94 78.31 77.65 78.29 0.0M
2024-04-24 78.23 78.47 78.12 78.46 0.0M
2024-04-23 77.76 78.49 77.76 78.46 0.0M
2024-04-22 77.34 78.01 77.07 77.63 0.0M
2024-04-19 76.94 77.21 76.88 77.06 0.0M
2024-04-18 77.06 77.31 76.69 76.78 0.0M
2024-04-17 77.29 77.29 76.70 76.86 0.0M
2024-04-16 77.37 77.37 76.88 77.01 0.0M
2024-04-15 78.73 78.83 77.23 77.36 0.0M
2024-04-12 78.67 78.69 77.83 77.99 0.0M
2024-04-11 79.49 79.49 78.76 79.14 0.0M
2024-04-10 79.28 79.60 79.13 79.43 0.0M
2024-04-09 80.55 80.55 79.86 80.38 0.0M
2024-04-08 80.26 80.48 80.26 80.33 0.0M
2024-04-05 79.64 80.26 79.64 80.24 0.0M
2024-04-04 80.97 81.13 79.56 79.78 0.0M
2024-04-03 80.31 80.66 80.31 80.58 0.0M
2024-04-02 80.53 80.55 80.24 80.51 0.0M
2024-04-01 81.49 81.49 80.97 81.08 0.0M
2024-03-28 81.50 81.58 81.36 81.36 0.0M
2024-03-27 80.69 81.24 80.69 81.24 0.0M
2024-03-26 80.52 80.54 80.17 80.17 0.0M
2024-03-25 80.31 80.57 80.14 80.14 0.0M
2024-03-22 80.88 80.88 80.37 80.37 0.0M
2024-03-21 80.64 81.02 80.64 80.88 0.0M
2024-03-20 79.78 80.38 79.78 80.36 0.0M
2024-03-19 79.20 79.76 79.20 79.76 0.0M
2024-03-18 79.22 79.52 79.13 79.23 0.0M
2024-03-15 79.12 79.32 78.97 79.08 0.0M
2024-03-14 79.87 79.87 78.77 79.19 0.0M
2024-03-13 79.79 79.99 79.65 79.75 0.0M
2024-03-12 79.51 79.77 79.42 79.77 0.0M
2024-03-11 79.15 79.39 78.92 79.37 0.0M
2024-03-08 79.86 79.86 79.45 79.45 0.0M
2024-03-07 79.55 79.73 79.52 79.65 0.0M
2024-03-06 79.08 79.31 78.99 79.12 0.0M
2024-03-05 78.72 79.02 78.36 78.61 0.0M
2024-03-04 78.68 79.13 78.68 79.03 0.0M
2024-03-01 78.45 78.72 78.27 78.72 0.0M
2024-02-29 78.39 78.45 78.13 78.45 0.0M
2024-02-28 77.79 78.16 77.79 78.04 0.0M
2024-02-27 77.75 77.98 77.75 77.97 0.0M
2024-02-26 78.02 78.09 77.67 77.78 0.0M
2024-02-23 77.72 78.09 77.72 78.05 0.0M
2024-02-22 77.13 77.77 77.13 77.65 0.0M
2024-02-21 76.40 76.90 76.37 76.90 0.0M
2024-02-20 76.40 76.71 76.40 76.55 0.0M
2024-02-16 76.84 77.24 76.71 76.78 0.0M
2024-02-15 76.53 77.04 76.51 77.04 0.0M
2024-02-14 75.95 76.24 75.80 76.18 0.0M
2024-02-13 75.66 75.78 75.09 75.51 0.0M
2024-02-12 76.14 76.72 76.14 76.56 0.0M
2024-02-09 76.00 76.25 75.86 76.25 0.0M
2024-02-08 75.87 76.09 75.79 76.09 0.0M
2024-02-07 75.95 76.09 75.78 75.98 0.1M
2024-02-06 75.26 75.60 75.26 75.59 0.0M
2024-02-05 75.33 75.46 75.05 75.25 0.0M
2024-02-02 75.58 76.13 75.39 75.86 0.0M
2024-02-01 74.99 75.95 74.79 75.95 0.0M
2024-01-31 75.77 75.77 74.85 74.85 0.0M
2024-01-30 75.42 75.95 75.42 75.92 0.0M
2024-01-29 75.06 75.69 75.06 75.69 0.0M
2024-01-26 75.31 75.36 75.06 75.06 0.0M
2024-01-25 74.96 75.23 74.69 75.23 0.0M
2024-01-24 75.24 75.24 74.46 74.46 0.0M
2024-01-23 74.90 74.96 74.67 74.87 0.0M
2024-01-22 74.92 74.96 74.69 74.69 0.0M
2024-01-19 74.16 74.54 73.78 74.43 0.1M
2024-01-18 73.57 73.93 73.30 73.90 0.1M
2024-01-17 73.51 73.74 73.31 73.43 0.2M
2024-01-16 73.98 74.01 73.71 73.88 0.0M
2024-01-12 74.51 74.79 74.16 74.35 0.0M
2024-01-11 74.31 74.36 73.81 74.28 0.0M
2024-01-10 74.31 74.59 74.18 74.41 0.0M
2024-01-09 74.20 74.42 74.11 74.35 0.0M
2024-01-08 73.79 74.70 73.75 74.62 0.1M
2024-01-05 73.76 74.19 73.75 73.85 0.0M
2024-01-04 73.90 74.24 73.83 73.83 0.0M
2024-01-03 74.45 74.45 73.81 73.85 0.0M
2024-01-02 74.40 74.87 74.40 74.68 0.0M