VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
65.56
-0.22 (-0.33%)
Aug 15, 2025, 4:00 PM - Market closed
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 65.78 | 65.81 | 65.53 | 65.56 | 65.56 | -0.33% | 14,558 |
| Aug 14, 2025 | 65.46 | 65.85 | 65.46 | 65.78 | 65.78 | -0.36% | 13,886 |
| Aug 13, 2025 | 65.35 | 66.03 | 65.35 | 66.02 | 66.02 | 1.03% | 19,658 |
| Aug 12, 2025 | 65.01 | 65.35 | 64.92 | 65.35 | 65.35 | 0.93% | 15,350 |
| Aug 11, 2025 | 65.22 | 65.22 | 64.65 | 64.74 | 64.74 | -0.45% | 21,465 |
| Aug 8, 2025 | 64.97 | 65.12 | 64.88 | 65.03 | 65.03 | 0.43% | 16,040 |
| Aug 7, 2025 | 64.94 | 64.94 | 64.57 | 64.76 | 64.76 | 0.24% | 18,964 |
| Aug 6, 2025 | 64.87 | 65.02 | 64.60 | 64.60 | 64.60 | -0.45% | 22,319 |
| Aug 5, 2025 | 64.95 | 64.98 | 64.63 | 64.89 | 64.78 | 0.08% | 14,489 |
| Aug 4, 2025 | 64.36 | 64.92 | 64.36 | 64.84 | 64.73 | 0.84% | 14,284 |
| Aug 1, 2025 | 64.26 | 64.41 | 64.00 | 64.30 | 64.20 | -0.35% | 12,309 |
| Jul 31, 2025 | 64.54 | 65.02 | 64.53 | 64.53 | 64.42 | -0.66% | 16,457 |
| Jul 30, 2025 | 65.51 | 65.51 | 64.73 | 64.96 | 64.85 | -0.71% | 13,108 |
| Jul 29, 2025 | 65.18 | 65.43 | 65.08 | 65.43 | 65.32 | 0.48% | 17,352 |
| Jul 28, 2025 | 65.47 | 65.47 | 65.06 | 65.12 | 65.01 | -0.90% | 21,210 |
| Jul 25, 2025 | 65.53 | 65.75 | 65.28 | 65.71 | 65.60 | 0.23% | 10,512 |
| Jul 24, 2025 | 65.59 | 65.82 | 65.47 | 65.55 | 65.45 | -0.33% | 22,224 |
| Jul 23, 2025 | 65.63 | 65.78 | 65.54 | 65.77 | 65.66 | 0.25% | 13,140 |
| Jul 22, 2025 | 64.94 | 65.60 | 64.94 | 65.60 | 65.50 | 1.29% | 28,035 |
| Jul 21, 2025 | 65.12 | 65.20 | 64.71 | 64.77 | 64.66 | -0.15% | 23,116 |
| Jul 18, 2025 | 64.96 | 65.13 | 64.82 | 64.87 | 64.76 | 0.10% | 9,223 |
| Jul 17, 2025 | 64.23 | 64.82 | 64.23 | 64.80 | 64.70 | 0.71% | 9,691 |
| Jul 16, 2025 | 64.27 | 64.39 | 63.83 | 64.35 | 64.24 | 0.54% | 22,912 |
| Jul 15, 2025 | 64.80 | 64.80 | 64.00 | 64.00 | 63.89 | -1.39% | 14,714 |
| Jul 14, 2025 | 64.83 | 64.96 | 64.60 | 64.90 | 64.79 | 0.06% | 12,509 |
| Jul 11, 2025 | 64.96 | 65.16 | 64.68 | 64.86 | 64.75 | -0.41% | 16,990 |
| Jul 10, 2025 | 64.50 | 65.36 | 64.50 | 65.13 | 65.02 | 0.37% | 34,794 |
| Jul 9, 2025 | 65.08 | 65.08 | 64.64 | 64.89 | 64.59 | - | 42,774 |
| Jul 8, 2025 | 64.59 | 65.08 | 64.56 | 64.89 | 64.59 | 0.06% | 25,148 |
| Jul 7, 2025 | 65.08 | 65.17 | 64.57 | 64.85 | 64.55 | -0.54% | 19,424 |
| Jul 3, 2025 | 65.14 | 65.38 | 65.14 | 65.20 | 64.90 | 0.02% | 14,149 |
| Jul 2, 2025 | 64.83 | 65.19 | 64.60 | 65.19 | 64.89 | 0.68% | 31,592 |
| Jul 1, 2025 | 63.77 | 64.92 | 63.77 | 64.75 | 64.45 | 1.63% | 18,940 |
| Jun 30, 2025 | 63.44 | 63.74 | 63.43 | 63.71 | 63.41 | 0.38% | 14,090 |
| Jun 27, 2025 | 63.38 | 63.69 | 63.22 | 63.47 | 63.18 | 0.21% | 46,032 |
| Jun 26, 2025 | 63.04 | 63.34 | 63.04 | 63.34 | 63.05 | 0.76% | 17,844 |
| Jun 25, 2025 | 63.37 | 63.37 | 62.85 | 62.86 | 62.57 | -0.99% | 10,573 |
| Jun 24, 2025 | 63.42 | 63.65 | 63.42 | 63.49 | 63.20 | 0.32% | 15,528 |
| Jun 23, 2025 | 63.32 | 63.48 | 62.87 | 63.29 | 63.00 | 0.56% | 35,706 |
| Jun 20, 2025 | 63.11 | 63.27 | 62.88 | 62.94 | 62.65 | 0.26% | 20,248 |
| Jun 18, 2025 | 62.87 | 63.07 | 62.65 | 62.78 | 62.48 | 0.01% | 18,496 |
| Jun 17, 2025 | 63.11 | 63.11 | 62.72 | 62.77 | 62.48 | -0.66% | 11,732 |
| Jun 16, 2025 | 63.47 | 63.49 | 63.08 | 63.19 | 62.90 | -0.06% | 19,373 |
| Jun 13, 2025 | 63.54 | 63.69 | 63.06 | 63.23 | 62.94 | -0.77% | 19,801 |
| Jun 12, 2025 | 63.26 | 63.72 | 63.24 | 63.72 | 63.42 | 0.60% | 14,949 |
| Jun 11, 2025 | 63.62 | 63.62 | 63.23 | 63.34 | 63.05 | -0.30% | 32,023 |
| Jun 10, 2025 | 63.07 | 63.62 | 63.07 | 63.53 | 63.24 | 0.87% | 25,326 |
| Jun 9, 2025 | 62.88 | 63.33 | 62.83 | 62.98 | 62.69 | -0.30% | 15,763 |
| Jun 6, 2025 | 62.91 | 63.17 | 62.86 | 63.17 | 62.63 | 0.94% | 64,574 |
| Jun 5, 2025 | 62.55 | 62.73 | 62.50 | 62.58 | 62.04 | -0.18% | 14,342 |