VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
NASDAQ: CDC · Real-Time Price · USD
66.30
-0.08 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
CDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.39 | 66.68 | 66.26 | 66.30 | 66.30 | -0.11% | 13,437 |
| Dec 4, 2025 | 66.50 | 66.65 | 66.28 | 66.38 | 66.38 | -0.20% | 19,954 |
| Dec 3, 2025 | 66.24 | 66.62 | 66.24 | 66.51 | 66.51 | 0.56% | 15,793 |
| Dec 2, 2025 | 66.54 | 66.54 | 65.96 | 66.14 | 66.14 | -0.60% | 25,970 |
| Dec 1, 2025 | 66.78 | 67.11 | 66.54 | 66.54 | 66.54 | -1.03% | 17,114 |
| Nov 28, 2025 | 66.71 | 67.23 | 66.71 | 67.23 | 67.23 | 0.60% | 22,039 |
| Nov 26, 2025 | 66.33 | 66.98 | 66.33 | 66.83 | 66.83 | 0.75% | 26,009 |
| Nov 25, 2025 | 65.98 | 66.36 | 65.98 | 66.33 | 66.33 | 0.85% | 39,715 |
| Nov 24, 2025 | 65.82 | 65.96 | 65.48 | 65.77 | 65.77 | -0.05% | 20,037 |
| Nov 21, 2025 | 65.10 | 66.16 | 65.09 | 65.80 | 65.80 | 1.52% | 18,909 |
| Nov 20, 2025 | 65.20 | 65.60 | 64.80 | 64.82 | 64.81 | -0.38% | 8,333 |
| Nov 19, 2025 | 65.44 | 65.44 | 64.85 | 65.06 | 65.06 | -1.08% | 35,660 |
| Nov 18, 2025 | 65.40 | 65.95 | 65.40 | 65.77 | 65.77 | 0.54% | 90,473 |
| Nov 17, 2025 | 65.91 | 66.11 | 65.32 | 65.42 | 65.42 | -0.83% | 11,112 |
| Nov 14, 2025 | 65.95 | 66.09 | 65.69 | 65.97 | 65.97 | 0.05% | 19,704 |
| Nov 13, 2025 | 66.36 | 66.52 | 65.94 | 65.94 | 65.94 | -0.43% | 32,152 |
| Nov 12, 2025 | 66.08 | 66.39 | 66.08 | 66.23 | 66.23 | 0.18% | 12,544 |
| Nov 11, 2025 | 65.48 | 66.19 | 65.48 | 66.11 | 66.11 | 1.16% | 14,813 |
| Nov 10, 2025 | 65.29 | 65.41 | 64.90 | 65.35 | 65.35 | 0.10% | 14,790 |
| Nov 7, 2025 | 64.72 | 65.29 | 64.72 | 65.29 | 65.28 | 0.77% | 21,372 |
| Nov 6, 2025 | 64.72 | 65.07 | 64.72 | 64.78 | 64.68 | -0.13% | 14,551 |
| Nov 5, 2025 | 64.61 | 65.03 | 64.61 | 64.87 | 64.76 | 0.31% | 23,825 |
| Nov 4, 2025 | 64.62 | 64.76 | 64.50 | 64.67 | 64.57 | -0.10% | 28,018 |
| Nov 3, 2025 | 64.97 | 64.97 | 64.30 | 64.73 | 64.63 | -0.76% | 31,388 |
| Oct 31, 2025 | 65.02 | 65.31 | 64.96 | 65.23 | 65.12 | 0.09% | 16,853 |
| Oct 30, 2025 | 65.09 | 65.64 | 65.09 | 65.17 | 65.06 | -0.11% | 28,474 |
| Oct 29, 2025 | 65.70 | 65.81 | 65.08 | 65.24 | 65.14 | -1.19% | 28,230 |
| Oct 28, 2025 | 66.54 | 66.54 | 66.02 | 66.03 | 65.92 | -0.83% | 17,753 |
| Oct 27, 2025 | 66.51 | 66.58 | 66.28 | 66.58 | 66.47 | 0.28% | 12,798 |
| Oct 24, 2025 | 66.52 | 66.59 | 66.39 | 66.39 | 66.28 | 0.21% | 10,767 |
| Oct 23, 2025 | 66.64 | 66.64 | 66.12 | 66.26 | 66.15 | -0.28% | 38,569 |
| Oct 22, 2025 | 66.43 | 66.80 | 66.29 | 66.44 | 66.34 | -0.06% | 15,624 |
| Oct 21, 2025 | 66.54 | 66.66 | 66.32 | 66.49 | 66.38 | 0.01% | 18,760 |
| Oct 20, 2025 | 66.34 | 66.54 | 66.23 | 66.48 | 66.37 | 0.64% | 13,466 |
| Oct 17, 2025 | 65.56 | 66.08 | 65.56 | 66.05 | 65.95 | 0.87% | 16,538 |
| Oct 16, 2025 | 66.38 | 66.46 | 65.43 | 65.49 | 65.38 | -1.18% | 11,757 |
| Oct 15, 2025 | 66.27 | 66.67 | 66.16 | 66.27 | 66.16 | 0.11% | 16,177 |
| Oct 14, 2025 | 65.44 | 66.25 | 65.44 | 66.19 | 66.09 | 1.03% | 9,814 |
| Oct 13, 2025 | 65.22 | 65.66 | 65.22 | 65.52 | 65.41 | 0.44% | 25,206 |
| Oct 10, 2025 | 66.17 | 66.22 | 65.21 | 65.23 | 65.12 | -1.27% | 21,343 |
| Oct 9, 2025 | 66.50 | 66.57 | 65.89 | 66.07 | 65.96 | -0.90% | 33,520 |
| Oct 8, 2025 | 66.91 | 66.91 | 66.46 | 66.67 | 66.35 | -0.25% | 25,587 |
| Oct 7, 2025 | 66.78 | 66.95 | 66.60 | 66.84 | 66.52 | 0.17% | 16,178 |
| Oct 6, 2025 | 66.95 | 66.98 | 66.65 | 66.73 | 66.41 | -0.31% | 17,477 |
| Oct 3, 2025 | 66.48 | 67.13 | 66.48 | 66.93 | 66.61 | 0.73% | 17,560 |
| Oct 2, 2025 | 66.73 | 66.73 | 66.38 | 66.44 | 66.13 | -0.43% | 7,951 |
| Oct 1, 2025 | 66.69 | 66.84 | 66.66 | 66.73 | 66.41 | -0.02% | 9,106 |
| Sep 30, 2025 | 66.25 | 66.74 | 66.20 | 66.74 | 66.42 | 0.48% | 19,580 |
| Sep 29, 2025 | 66.51 | 66.51 | 66.10 | 66.42 | 66.11 | - | 15,104 |
| Sep 26, 2025 | 66.15 | 66.42 | 66.15 | 66.42 | 66.11 | 0.91% | 36,199 |