VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
68.62
-0.28 (-0.41%)
Aug 14, 2025, 11:28 AM - Market open
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 68.60 | 68.62 | 68.35 | 68.63 | - | -0.41% | 2,357 |
| Aug 13, 2025 | 68.32 | 68.91 | 68.32 | 68.91 | 68.91 | 1.08% | 2,948 |
| Aug 12, 2025 | 67.86 | 68.17 | 67.86 | 68.17 | 68.17 | 0.86% | 6,503 |
| Aug 11, 2025 | 67.88 | 67.88 | 67.47 | 67.59 | 67.59 | -0.37% | 7,142 |
| Aug 8, 2025 | 67.91 | 67.91 | 67.70 | 67.84 | 67.84 | 0.38% | 4,042 |
| Aug 7, 2025 | 67.78 | 67.78 | 67.23 | 67.58 | 67.58 | 0.24% | 6,775 |
| Aug 6, 2025 | 67.81 | 67.81 | 67.41 | 67.42 | 67.42 | -0.38% | 7,286 |
| Aug 5, 2025 | 67.71 | 67.90 | 67.47 | 67.68 | 67.57 | 0.05% | 6,929 |
| Aug 4, 2025 | 67.38 | 67.68 | 67.38 | 67.64 | 67.53 | 0.85% | 9,925 |
| Aug 1, 2025 | 67.26 | 67.26 | 66.86 | 67.07 | 66.96 | -0.38% | 3,541 |
| Jul 31, 2025 | 67.45 | 67.86 | 67.33 | 67.33 | 67.22 | -0.67% | 18,689 |
| Jul 30, 2025 | 68.23 | 68.30 | 67.54 | 67.78 | 67.67 | -0.69% | 6,225 |
| Jul 29, 2025 | 67.95 | 68.25 | 67.88 | 68.25 | 68.14 | 0.47% | 8,195 |
| Jul 28, 2025 | 68.46 | 68.46 | 67.89 | 67.94 | 67.83 | -0.92% | 10,245 |
| Jul 25, 2025 | 68.40 | 68.57 | 68.18 | 68.57 | 68.46 | 0.24% | 4,848 |
| Jul 24, 2025 | 68.45 | 68.63 | 68.34 | 68.40 | 68.29 | -0.34% | 8,233 |
| Jul 23, 2025 | 68.64 | 68.65 | 68.38 | 68.63 | 68.52 | 0.22% | 10,113 |
| Jul 22, 2025 | 67.50 | 68.48 | 67.50 | 68.48 | 68.37 | 1.34% | 10,367 |
| Jul 21, 2025 | 67.97 | 68.08 | 67.58 | 67.58 | 67.47 | -0.18% | 9,098 |
| Jul 18, 2025 | 67.73 | 67.94 | 67.65 | 67.70 | 67.59 | 0.07% | 5,446 |
| Jul 17, 2025 | 67.11 | 67.65 | 67.11 | 67.65 | 67.53 | 0.73% | 8,215 |
| Jul 16, 2025 | 66.90 | 67.16 | 66.60 | 67.16 | 67.05 | 0.47% | 9,919 |
| Jul 15, 2025 | 67.73 | 67.73 | 66.84 | 66.84 | 66.73 | -1.40% | 9,233 |
| Jul 14, 2025 | 67.76 | 67.86 | 67.45 | 67.79 | 67.68 | - | 12,266 |
| Jul 11, 2025 | 67.67 | 67.97 | 67.47 | 67.79 | 67.68 | -0.44% | 6,370 |
| Jul 10, 2025 | 67.48 | 68.20 | 67.43 | 68.09 | 67.98 | 0.46% | 5,529 |
| Jul 9, 2025 | 67.95 | 67.95 | 67.50 | 67.78 | 67.47 | -0.09% | 17,426 |
| Jul 8, 2025 | 67.44 | 67.95 | 67.44 | 67.84 | 67.53 | 0.33% | 14,510 |
| Jul 7, 2025 | 68.07 | 68.07 | 67.41 | 67.62 | 67.31 | -0.74% | 6,911 |
| Jul 3, 2025 | 68.16 | 68.24 | 68.04 | 68.12 | 67.81 | 0.25% | 5,407 |
| Jul 2, 2025 | 67.77 | 67.99 | 67.56 | 67.95 | 67.64 | 0.52% | 6,688 |
| Jul 1, 2025 | 66.50 | 67.65 | 66.50 | 67.60 | 67.29 | 1.51% | 10,230 |
| Jun 30, 2025 | 66.25 | 66.62 | 66.25 | 66.59 | 66.29 | 0.58% | 5,104 |
| Jun 27, 2025 | 66.17 | 66.51 | 66.03 | 66.21 | 65.91 | 0.09% | 5,841 |
| Jun 26, 2025 | 65.75 | 66.15 | 65.75 | 66.15 | 65.84 | 0.73% | 4,417 |
| Jun 25, 2025 | 66.12 | 66.12 | 65.64 | 65.67 | 65.37 | -0.89% | 5,010 |
| Jun 24, 2025 | 66.07 | 66.45 | 66.07 | 66.26 | 65.95 | 0.23% | 6,109 |
| Jun 23, 2025 | 66.01 | 66.30 | 65.73 | 66.11 | 65.81 | 0.59% | 6,643 |
| Jun 20, 2025 | 65.83 | 65.98 | 65.68 | 65.72 | 65.42 | 0.40% | 6,894 |
| Jun 18, 2025 | 65.64 | 65.73 | 65.34 | 65.46 | 65.16 | 0.01% | 16,457 |
| Jun 17, 2025 | 65.81 | 65.81 | 65.45 | 65.45 | 65.15 | -0.74% | 6,688 |
| Jun 16, 2025 | 66.21 | 66.25 | 65.82 | 65.94 | 65.64 | 0.11% | 9,089 |
| Jun 13, 2025 | 66.33 | 66.43 | 65.87 | 65.87 | 65.57 | -0.84% | 2,280 |
| Jun 12, 2025 | 66.15 | 66.43 | 65.95 | 66.43 | 66.12 | 0.35% | 11,252 |
| Jun 11, 2025 | 66.41 | 66.41 | 66.05 | 66.20 | 65.90 | -0.05% | 9,088 |
| Jun 10, 2025 | 65.99 | 66.39 | 65.84 | 66.23 | 65.93 | 0.75% | 13,487 |
| Jun 9, 2025 | 65.68 | 66.07 | 65.62 | 65.74 | 65.44 | -0.24% | 3,848 |
| Jun 6, 2025 | 65.73 | 65.92 | 65.69 | 65.90 | 65.34 | 0.90% | 3,283 |
| Jun 5, 2025 | 65.61 | 65.61 | 65.09 | 65.31 | 64.75 | -0.12% | 18,251 |
| Jun 4, 2025 | 66.05 | 66.05 | 65.39 | 65.39 | 64.83 | -0.86% | 4,723 |