VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
69.15
-0.19 (-0.27%)
Sep 29, 2025, 9:35 AM EDT - Market open
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.82 | 69.34 | 68.82 | 69.34 | 69.34 | 1.03% | 4,513 |
| Sep 25, 2025 | 69.08 | 69.27 | 68.53 | 68.63 | 68.63 | -0.66% | 28,497 |
| Sep 24, 2025 | 68.90 | 69.14 | 68.90 | 69.09 | 69.09 | 0.31% | 4,954 |
| Sep 23, 2025 | 68.33 | 68.98 | 68.33 | 68.87 | 68.87 | 0.78% | 8,376 |
| Sep 22, 2025 | 68.37 | 68.41 | 68.25 | 68.34 | 68.34 | -0.41% | 4,343 |
| Sep 19, 2025 | 68.93 | 68.93 | 68.50 | 68.62 | 68.62 | -0.17% | 6,302 |
| Sep 18, 2025 | 68.60 | 68.90 | 68.51 | 68.73 | 68.73 | 0.17% | 4,586 |
| Sep 17, 2025 | 68.38 | 69.11 | 68.38 | 68.62 | 68.62 | 0.43% | 6,085 |
| Sep 16, 2025 | 68.51 | 68.51 | 68.23 | 68.32 | 68.32 | -0.21% | 4,855 |
| Sep 15, 2025 | 68.83 | 69.00 | 68.47 | 68.47 | 68.47 | -0.54% | 8,024 |
| Sep 12, 2025 | 69.00 | 69.12 | 68.84 | 68.84 | 68.84 | -0.36% | 3,436 |
| Sep 11, 2025 | 68.76 | 69.09 | 68.76 | 69.09 | 69.09 | 0.87% | 5,441 |
| Sep 10, 2025 | 68.36 | 68.50 | 68.02 | 68.50 | 68.50 | 0.16% | 4,522 |
| Sep 9, 2025 | 68.32 | 68.58 | 68.30 | 68.39 | 68.39 | 0.25% | 10,596 |
| Sep 8, 2025 | 68.74 | 68.74 | 67.99 | 68.21 | 68.21 | -0.98% | 5,793 |
| Sep 5, 2025 | 69.19 | 69.39 | 68.76 | 68.89 | 68.63 | -0.30% | 5,542 |
| Sep 4, 2025 | 68.92 | 69.09 | 68.81 | 69.09 | 68.83 | 0.60% | 6,535 |
| Sep 3, 2025 | 68.54 | 68.68 | 68.41 | 68.68 | 68.42 | -0.30% | 4,743 |
| Sep 2, 2025 | 69.09 | 69.09 | 68.59 | 68.88 | 68.62 | -0.49% | 5,557 |
| Aug 29, 2025 | 69.07 | 69.26 | 69.04 | 69.22 | 68.96 | 0.35% | 29,977 |
| Aug 28, 2025 | 69.42 | 69.42 | 68.81 | 68.98 | 68.72 | -0.65% | 3,951 |
| Aug 27, 2025 | 69.02 | 69.48 | 68.98 | 69.43 | 69.17 | 0.43% | 6,964 |
| Aug 26, 2025 | 69.18 | 69.18 | 68.90 | 69.14 | 68.88 | -0.17% | 7,131 |
| Aug 25, 2025 | 69.67 | 69.67 | 69.25 | 69.26 | 69.00 | -0.80% | 4,344 |
| Aug 22, 2025 | 69.30 | 69.86 | 69.30 | 69.82 | 69.55 | 1.50% | 3,894 |
| Aug 21, 2025 | 68.70 | 68.96 | 68.70 | 68.78 | 68.52 | -0.23% | 4,201 |
| Aug 20, 2025 | 68.84 | 69.19 | 68.84 | 68.94 | 68.68 | 0.43% | 4,585 |
| Aug 19, 2025 | 68.35 | 68.78 | 68.35 | 68.65 | 68.39 | 0.71% | 6,669 |
| Aug 18, 2025 | 68.37 | 68.43 | 68.11 | 68.16 | 67.90 | -0.37% | 10,542 |
| Aug 15, 2025 | 68.62 | 68.65 | 68.42 | 68.42 | 68.16 | -0.36% | 2,628 |
| Aug 14, 2025 | 68.60 | 68.67 | 68.35 | 68.67 | 68.41 | -0.35% | 4,338 |
| Aug 13, 2025 | 68.32 | 68.91 | 68.32 | 68.91 | 68.65 | 1.08% | 2,948 |
| Aug 12, 2025 | 67.86 | 68.17 | 67.86 | 68.17 | 67.91 | 0.86% | 6,503 |
| Aug 11, 2025 | 67.88 | 67.88 | 67.47 | 67.59 | 67.33 | -0.37% | 7,142 |
| Aug 8, 2025 | 67.91 | 67.91 | 67.70 | 67.84 | 67.58 | 0.38% | 4,042 |
| Aug 7, 2025 | 67.78 | 67.78 | 67.23 | 67.58 | 67.32 | 0.24% | 6,775 |
| Aug 6, 2025 | 67.81 | 67.81 | 67.41 | 67.42 | 67.16 | -0.38% | 7,286 |
| Aug 5, 2025 | 67.71 | 67.90 | 67.47 | 67.68 | 67.31 | 0.05% | 6,929 |
| Aug 4, 2025 | 67.38 | 67.68 | 67.38 | 67.64 | 67.28 | 0.85% | 9,925 |
| Aug 1, 2025 | 67.26 | 67.26 | 66.86 | 67.07 | 66.71 | -0.38% | 3,541 |
| Jul 31, 2025 | 67.45 | 67.86 | 67.33 | 67.33 | 66.96 | -0.67% | 18,689 |
| Jul 30, 2025 | 68.23 | 68.30 | 67.54 | 67.78 | 67.41 | -0.69% | 6,225 |
| Jul 29, 2025 | 67.95 | 68.25 | 67.88 | 68.25 | 67.88 | 0.47% | 8,195 |
| Jul 28, 2025 | 68.46 | 68.46 | 67.89 | 67.94 | 67.57 | -0.92% | 10,245 |
| Jul 25, 2025 | 68.40 | 68.57 | 68.18 | 68.57 | 68.20 | 0.24% | 4,848 |
| Jul 24, 2025 | 68.45 | 68.63 | 68.34 | 68.40 | 68.03 | -0.34% | 8,233 |
| Jul 23, 2025 | 68.64 | 68.65 | 68.38 | 68.63 | 68.26 | 0.22% | 10,113 |
| Jul 22, 2025 | 67.50 | 68.48 | 67.50 | 68.48 | 68.11 | 1.34% | 10,367 |
| Jul 21, 2025 | 67.97 | 68.08 | 67.58 | 67.58 | 67.21 | -0.18% | 9,098 |
| Jul 18, 2025 | 67.73 | 67.94 | 67.65 | 67.70 | 67.33 | 0.07% | 5,446 |