VictoryShares US Large Cap High Dividend Volatility Wtd ETF (CDL)
NASDAQ: CDL · Real-Time Price · USD
69.19
-0.10 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
CDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.25 | 69.54 | 69.19 | 69.19 | 69.19 | -0.14% | 4,067 |
| Dec 4, 2025 | 69.38 | 69.51 | 69.14 | 69.29 | 69.29 | -0.14% | 2,809 |
| Dec 3, 2025 | 69.11 | 69.56 | 69.11 | 69.38 | 69.38 | 0.59% | 7,490 |
| Dec 2, 2025 | 69.17 | 69.17 | 68.78 | 68.97 | 68.97 | -0.65% | 10,378 |
| Dec 1, 2025 | 70.01 | 70.01 | 69.43 | 69.43 | 69.43 | -0.90% | 11,522 |
| Nov 28, 2025 | 69.64 | 70.06 | 69.64 | 70.06 | 70.05 | 0.48% | 3,171 |
| Nov 26, 2025 | 69.29 | 69.86 | 69.29 | 69.72 | 69.72 | 0.73% | 6,568 |
| Nov 25, 2025 | 68.86 | 69.25 | 68.86 | 69.21 | 69.21 | 0.74% | 7,881 |
| Nov 24, 2025 | 68.85 | 68.85 | 68.32 | 68.71 | 68.71 | 0.06% | 6,553 |
| Nov 21, 2025 | 67.81 | 69.04 | 67.81 | 68.67 | 68.67 | 1.53% | 9,125 |
| Nov 20, 2025 | 68.16 | 68.47 | 67.63 | 67.63 | 67.63 | -0.37% | 12,642 |
| Nov 19, 2025 | 68.33 | 68.33 | 67.70 | 67.88 | 67.88 | -1.07% | 20,811 |
| Nov 18, 2025 | 68.23 | 68.84 | 68.23 | 68.61 | 68.61 | 0.49% | 12,267 |
| Nov 17, 2025 | 68.76 | 68.97 | 68.28 | 68.28 | 68.28 | -0.79% | 7,022 |
| Nov 14, 2025 | 68.83 | 69.01 | 68.58 | 68.83 | 68.82 | - | 11,591 |
| Nov 13, 2025 | 69.09 | 69.33 | 68.83 | 68.83 | 68.83 | -0.41% | 4,902 |
| Nov 12, 2025 | 68.90 | 69.30 | 68.90 | 69.11 | 69.11 | 0.17% | 9,020 |
| Nov 11, 2025 | 68.34 | 69.02 | 68.34 | 68.99 | 68.99 | 1.18% | 8,129 |
| Nov 10, 2025 | 68.31 | 68.31 | 67.73 | 68.19 | 68.19 | 0.09% | 8,628 |
| Nov 7, 2025 | 67.54 | 68.13 | 67.54 | 68.13 | 68.13 | 0.81% | 7,439 |
| Nov 6, 2025 | 67.62 | 67.93 | 67.55 | 67.58 | 67.47 | -0.13% | 15,352 |
| Nov 5, 2025 | 67.56 | 67.88 | 67.42 | 67.67 | 67.56 | 0.30% | 20,912 |
| Nov 4, 2025 | 67.38 | 67.57 | 67.34 | 67.47 | 67.36 | -0.12% | 6,986 |
| Nov 3, 2025 | 67.86 | 67.86 | 67.30 | 67.55 | 67.44 | -0.68% | 3,841 |
| Oct 31, 2025 | 67.83 | 68.13 | 67.75 | 68.01 | 67.90 | -0.04% | 3,563 |
| Oct 30, 2025 | 67.92 | 68.50 | 67.92 | 68.04 | 67.93 | -0.04% | 6,943 |
| Oct 29, 2025 | 68.78 | 68.78 | 67.89 | 68.07 | 67.96 | -1.20% | 11,019 |
| Oct 28, 2025 | 69.49 | 69.49 | 68.89 | 68.89 | 68.78 | -0.84% | 5,000 |
| Oct 27, 2025 | 69.50 | 69.50 | 69.17 | 69.48 | 69.36 | 0.27% | 11,129 |
| Oct 24, 2025 | 69.40 | 69.50 | 69.29 | 69.29 | 69.17 | 0.20% | 3,927 |
| Oct 23, 2025 | 69.42 | 69.42 | 68.98 | 69.15 | 69.03 | -0.27% | 5,005 |
| Oct 22, 2025 | 69.28 | 69.69 | 69.18 | 69.33 | 69.22 | -0.06% | 11,427 |
| Oct 21, 2025 | 69.52 | 69.54 | 69.31 | 69.37 | 69.26 | 0.02% | 9,153 |
| Oct 20, 2025 | 69.08 | 69.41 | 69.08 | 69.36 | 69.24 | 0.64% | 5,704 |
| Oct 17, 2025 | 68.54 | 68.92 | 68.51 | 68.91 | 68.80 | 0.87% | 3,686 |
| Oct 16, 2025 | 69.26 | 69.35 | 68.32 | 68.32 | 68.21 | -1.19% | 6,648 |
| Oct 15, 2025 | 69.20 | 69.49 | 68.94 | 69.14 | 69.03 | 0.11% | 2,838 |
| Oct 14, 2025 | 68.07 | 69.13 | 68.07 | 69.06 | 68.95 | 1.04% | 11,949 |
| Oct 13, 2025 | 68.26 | 68.42 | 68.06 | 68.35 | 68.24 | 0.42% | 13,772 |
| Oct 10, 2025 | 68.92 | 69.08 | 68.07 | 68.07 | 67.95 | -1.05% | 11,724 |
| Oct 9, 2025 | 69.31 | 69.43 | 68.79 | 68.79 | 68.67 | -0.95% | 6,174 |
| Oct 8, 2025 | 69.98 | 69.98 | 69.37 | 69.45 | 69.12 | -0.41% | 10,752 |
| Oct 7, 2025 | 69.68 | 69.82 | 69.46 | 69.73 | 69.40 | 0.11% | 14,111 |
| Oct 6, 2025 | 70.01 | 70.01 | 69.52 | 69.66 | 69.33 | -0.26% | 4,043 |
| Oct 3, 2025 | 69.42 | 70.05 | 69.42 | 69.84 | 69.51 | 0.69% | 5,231 |
| Oct 2, 2025 | 69.58 | 69.64 | 69.28 | 69.36 | 69.03 | -0.41% | 7,268 |
| Oct 1, 2025 | 69.56 | 69.76 | 69.43 | 69.65 | 69.32 | 0.08% | 7,822 |
| Sep 30, 2025 | 69.14 | 69.59 | 69.10 | 69.59 | 69.26 | 0.42% | 6,869 |
| Sep 29, 2025 | 69.49 | 69.49 | 69.01 | 69.30 | 68.97 | -0.06% | 19,384 |
| Sep 26, 2025 | 68.82 | 69.34 | 68.82 | 69.34 | 69.01 | 1.03% | 4,513 |