VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)

CDC
🏛️ 미국 →
66.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 62.49 62.81 62.30 62.58 0.0M
2024-12-30 62.45 62.54 61.96 62.30 0.1M
2024-12-27 63.07 63.19 62.57 62.77 0.0M
2024-12-26 62.69 63.05 62.69 62.97 0.0M
2024-12-24 62.56 62.86 62.49 62.86 0.0M
2024-12-23 62.21 62.54 61.97 62.46 0.0M
2024-12-20 61.60 62.60 61.60 62.45 0.1M
2024-12-19 61.93 62.24 61.61 61.68 0.0M
2024-12-18 63.15 63.17 61.50 61.65 0.0M
2024-12-17 63.21 63.41 63.05 63.17 0.0M
2024-12-16 64.06 64.06 63.50 63.60 0.0M
2024-12-13 64.25 64.31 63.87 64.06 0.0M
2024-12-12 64.34 64.49 64.17 64.17 0.0M
2024-12-11 65.17 65.17 64.62 64.62 0.0M
2024-12-10 65.33 65.48 64.88 65.18 0.0M
2024-12-09 65.94 65.94 65.37 65.43 0.0M
2024-12-06 66.29 66.29 65.70 65.79 0.0M
2024-12-05 66.20 66.44 66.15 66.15 0.0M
2024-12-04 66.42 66.42 65.85 66.16 0.0M
2024-12-03 67.07 67.12 66.51 66.52 0.0M
2024-12-02 67.51 67.51 66.80 66.83 0.0M
2024-11-29 67.48 67.69 67.43 67.55 0.0M
2024-11-27 67.51 67.76 67.35 67.51 0.0M
2024-11-26 67.34 67.38 67.04 67.37 0.0M
2024-11-25 67.50 67.67 67.20 67.39 0.0M
2024-11-22 66.63 67.13 66.63 66.93 0.0M
2024-11-21 65.79 66.63 65.74 66.53 0.0M
2024-11-20 65.55 65.78 65.40 65.78 0.0M
2024-11-19 65.43 65.70 65.22 65.59 0.0M
2024-11-18 65.58 66.00 65.58 65.90 0.0M
2024-11-15 65.39 65.50 65.20 65.42 0.0M
2024-11-14 65.68 65.68 65.32 65.40 0.0M
2024-11-13 65.56 65.67 65.38 65.51 0.2M
2024-11-12 65.79 65.83 65.33 65.46 0.0M
2024-11-11 65.65 66.18 65.65 65.93 0.0M
2024-11-08 65.15 65.71 65.11 65.60 0.0M
2024-11-07 65.55 65.57 65.04 65.15 0.0M
2024-11-06 65.55 65.90 65.42 65.84 0.0M
2024-11-05 63.71 64.36 63.71 64.36 0.0M
2024-11-04 63.87 64.03 63.67 63.85 0.0M
2024-11-01 64.63 64.63 63.75 63.75 0.0M
2024-10-31 64.89 64.89 64.38 64.38 0.0M
2024-10-30 64.59 64.66 64.35 64.40 0.0M
2024-10-29 64.68 64.75 64.27 64.29 0.0M
2024-10-28 64.68 65.07 64.68 65.00 0.0M
2024-10-25 65.21 65.26 64.54 64.73 0.0M
2024-10-24 65.44 65.44 65.14 65.40 0.0M
2024-10-23 65.00 65.31 65.00 65.30 0.0M
2024-10-22 65.03 65.27 64.88 65.19 0.1M
2024-10-21 65.93 65.99 65.29 65.33 0.0M
2024-10-18 65.86 66.00 65.61 66.00 0.0M
2024-10-17 66.00 66.05 65.85 66.00 0.0M
2024-10-16 65.55 66.00 65.54 66.00 0.0M
2024-10-15 65.47 65.89 65.24 65.40 0.0M
2024-10-14 64.97 65.39 64.89 65.37 0.0M
2024-10-11 64.60 65.04 64.60 64.98 0.0M
2024-10-10 64.55 64.71 64.31 64.38 0.0M
2024-10-09 64.25 64.70 64.15 64.57 0.0M
2024-10-08 64.33 64.33 64.07 64.22 0.0M
2024-10-07 65.05 65.05 64.45 64.65 0.0M
2024-10-04 64.76 65.06 64.57 65.04 0.1M
2024-10-03 64.63 64.70 64.33 64.66 0.0M
2024-10-02 64.78 65.00 64.66 64.75 0.0M
2024-10-01 64.84 65.08 64.53 65.00 0.0M
2024-09-30 64.86 65.00 64.48 64.99 0.0M
2024-09-27 64.73 65.00 64.71 64.81 0.0M
2024-09-26 64.04 64.45 64.04 64.28 0.0M
2024-09-25 64.59 64.59 64.02 64.15 0.0M
2024-09-24 64.68 64.85 64.43 64.50 0.0M
2024-09-23 64.44 64.64 64.40 64.60 0.0M
2024-09-20 64.35 64.44 64.02 64.44 0.0M
2024-09-19 64.50 64.50 64.11 64.28 0.0M
2024-09-18 64.11 64.43 63.92 63.92 0.0M
2024-09-17 64.11 64.38 63.98 64.05 0.0M
2024-09-16 63.75 64.08 63.75 64.01 0.0M
2024-09-13 63.14 63.47 63.12 63.44 0.0M
2024-09-12 62.72 62.94 62.44 62.89 0.0M
2024-09-11 62.83 62.83 61.89 62.61 0.0M
2024-09-10 63.47 63.47 63.01 63.22 0.0M
2024-09-09 63.09 63.71 63.09 63.48 0.0M
2024-09-06 63.55 63.86 62.87 62.94 0.0M
2024-09-05 64.14 64.14 63.43 63.54 0.1M
2024-09-04 63.97 64.23 63.70 63.86 0.0M
2024-09-03 63.78 64.15 63.70 63.92 0.0M
2024-08-30 63.56 64.12 63.56 64.02 0.0M
2024-08-29 63.52 63.76 63.26 63.56 0.0M
2024-08-28 63.23 63.66 63.14 63.32 0.0M
2024-08-27 63.48 63.57 63.18 63.26 0.0M
2024-08-26 63.40 63.78 63.40 63.46 0.0M
2024-08-23 62.82 63.31 62.82 63.21 0.0M
2024-08-22 62.59 62.77 62.43 62.61 0.0M
2024-08-21 62.46 62.62 62.44 62.52 0.1M
2024-08-20 62.51 62.58 62.29 62.29 0.0M
2024-08-19 62.25 62.65 62.25 62.65 0.0M
2024-08-16 61.85 62.31 61.85 62.31 0.0M
2024-08-15 61.91 62.00 61.66 61.86 0.0M
2024-08-14 61.16 61.65 61.16 61.43 0.0M
2024-08-13 60.87 61.22 60.70 61.17 0.0M
2024-08-12 61.01 61.02 60.62 60.88 0.0M
2024-08-09 60.83 61.03 60.42 60.83 0.0M
2024-08-08 60.26 60.97 60.26 60.97 0.0M
2024-08-07 60.67 61.20 60.22 60.36 0.0M
2024-08-06 60.06 60.91 60.06 60.27 0.0M
2024-08-05 60.69 60.89 59.79 59.96 0.0M
2024-08-02 61.92 62.09 60.75 61.35 0.0M
2024-08-01 62.16 62.44 61.77 61.96 0.0M
2024-07-31 62.30 62.30 61.89 61.89 0.0M
2024-07-30 61.47 62.13 61.47 62.01 0.1M
2024-07-29 61.67 61.72 61.30 61.58 0.1M
2024-07-26 61.36 61.75 61.35 61.64 0.1M
2024-07-25 60.84 61.57 60.84 61.10 0.1M
2024-07-24 60.68 61.12 60.56 60.95 0.0M
2024-07-23 60.74 60.82 60.46 60.51 0.1M
2024-07-22 60.76 60.94 60.45 60.86 0.0M
2024-07-19 61.27 61.27 60.68 60.76 0.0M
2024-07-18 61.22 61.99 61.02 61.02 0.0M
2024-07-17 60.62 61.64 60.62 61.51 0.0M
2024-07-16 60.05 60.75 60.02 60.73 0.0M
2024-07-15 60.02 60.21 59.82 59.94 0.0M
2024-07-12 59.73 60.22 59.64 59.99 0.0M
2024-07-11 58.85 59.62 58.85 59.51 0.0M
2024-07-10 58.43 58.79 58.35 58.78 0.0M
2024-07-09 58.20 58.76 58.11 58.46 0.0M
2024-07-08 58.22 58.49 58.13 58.30 0.0M
2024-07-05 58.31 58.33 58.00 58.20 0.0M
2024-07-03 58.46 58.74 58.35 58.37 0.0M
2024-07-02 58.29 58.45 58.21 58.45 0.0M
2024-07-01 58.76 59.02 58.22 58.25 0.0M
2024-06-28 58.51 58.75 58.32 58.56 0.0M
2024-06-27 58.36 58.44 58.17 58.43 0.0M
2024-06-26 58.45 58.58 58.23 58.52 0.0M
2024-06-25 59.24 59.24 58.73 58.81 0.0M
2024-06-24 58.67 59.45 58.67 59.31 0.0M
2024-06-21 58.70 58.80 58.50 58.52 0.0M
2024-06-20 58.25 58.73 58.25 58.68 0.0M
2024-06-18 58.03 58.37 58.03 58.34 0.0M
2024-06-17 57.74 58.23 57.69 58.12 0.0M
2024-06-14 57.88 58.04 57.63 57.85 0.0M
2024-06-13 58.20 58.24 57.75 58.12 0.0M
2024-06-12 58.97 58.97 58.11 58.21 0.0M
2024-06-11 58.70 58.72 58.34 58.61 0.0M
2024-06-10 58.83 59.02 58.56 58.95 0.0M
2024-06-07 58.88 59.34 58.76 58.93 0.0M
2024-06-06 59.02 59.33 58.94 59.09 0.0M
2024-06-05 59.42 59.42 58.95 59.19 0.0M
2024-06-04 59.03 59.44 59.00 59.29 0.0M
2024-06-03 59.69 59.70 58.97 59.31 0.0M
2024-05-31 58.65 59.79 58.56 59.79 0.0M
2024-05-30 58.19 58.60 58.18 58.57 0.0M
2024-05-29 58.29 58.29 57.96 58.00 0.0M
2024-05-28 59.07 59.20 58.59 58.71 0.0M
2024-05-24 59.14 59.27 59.06 59.14 0.0M
2024-05-23 59.83 59.83 58.92 58.96 0.0M
2024-05-22 60.03 60.12 59.79 59.91 0.0M
2024-05-21 60.17 60.40 60.11 60.28 0.0M
2024-05-20 60.44 60.46 60.18 60.23 0.0M
2024-05-17 60.43 60.45 60.23 60.45 0.0M
2024-05-16 60.14 60.52 60.14 60.28 0.0M
2024-05-15 60.13 60.24 60.06 60.16 0.0M
2024-05-14 59.89 59.93 59.66 59.86 0.0M
2024-05-13 59.74 60.03 59.69 59.74 0.0M
2024-05-10 59.79 59.79 59.54 59.58 0.1M
2024-05-09 59.19 59.60 59.19 59.60 0.1M
2024-05-08 58.78 59.31 58.78 59.27 0.0M
2024-05-07 58.85 59.04 58.82 58.94 0.0M
2024-05-06 58.61 58.76 58.47 58.65 0.1M
2024-05-03 58.52 58.53 58.14 58.40 0.0M
2024-05-02 58.13 58.23 57.81 58.12 0.3M
2024-05-01 57.72 58.34 57.55 57.92 0.1M
2024-04-30 58.22 58.22 57.84 57.84 0.0M
2024-04-29 58.13 58.52 58.13 58.50 0.0M
2024-04-26 58.24 58.41 58.04 58.04 0.0M
2024-04-25 58.47 58.64 58.01 58.39 0.0M
2024-04-24 58.05 58.75 57.99 58.70 0.0M
2024-04-23 58.12 58.54 58.12 58.39 0.0M
2024-04-22 57.74 58.38 57.53 58.15 0.1M
2024-04-19 56.98 57.66 56.93 57.66 0.0M
2024-04-18 56.78 56.94 56.63 56.87 0.0M
2024-04-17 56.58 56.87 56.29 56.62 0.1M
2024-04-16 56.73 56.76 56.22 56.32 0.0M
2024-04-15 57.52 57.73 56.67 56.83 0.1M
2024-04-12 57.63 57.86 56.96 57.08 0.1M
2024-04-11 58.20 58.22 57.52 57.78 0.0M
2024-04-10 58.49 58.49 57.90 58.17 0.0M
2024-04-09 59.11 59.30 58.88 59.25 0.0M
2024-04-08 58.83 59.15 58.83 58.98 0.0M
2024-04-05 58.65 58.93 58.44 58.76 0.0M
2024-04-04 59.43 59.51 58.62 58.86 0.0M
2024-04-03 59.16 59.27 59.02 59.09 0.1M
2024-04-02 59.15 59.40 59.10 59.22 0.1M
2024-04-01 59.52 59.52 59.20 59.26 0.0M
2024-03-28 59.26 59.72 59.26 59.53 0.0M
2024-03-27 58.30 59.21 58.30 59.18 0.0M
2024-03-26 58.45 58.50 58.09 58.09 0.0M
2024-03-25 58.31 58.60 58.31 58.42 0.0M
2024-03-22 58.62 58.67 58.26 58.26 0.0M
2024-03-21 58.46 58.69 58.41 58.52 0.0M
2024-03-20 57.79 58.37 57.79 58.29 0.0M
2024-03-19 57.53 57.97 57.53 57.91 0.1M
2024-03-18 57.43 57.75 57.21 57.57 0.1M
2024-03-15 57.13 57.64 57.13 57.30 0.1M
2024-03-14 57.73 57.86 57.07 57.35 0.1M
2024-03-13 57.81 58.19 57.78 57.88 0.1M
2024-03-12 57.72 57.94 57.52 57.64 0.1M
2024-03-11 57.34 57.84 57.34 57.82 0.0M
2024-03-08 57.63 57.92 57.59 57.64 0.1M
2024-03-07 57.62 57.81 57.48 57.57 0.1M
2024-03-06 57.30 57.48 57.15 57.36 0.2M
2024-03-05 56.87 57.58 56.87 57.08 0.0M
2024-03-04 56.46 57.05 56.46 56.94 0.1M
2024-03-01 56.44 56.50 56.13 56.45 0.1M
2024-02-29 56.50 56.74 56.32 56.40 0.1M
2024-02-28 56.42 56.52 56.19 56.28 0.1M
2024-02-27 56.19 56.46 56.17 56.42 0.2M
2024-02-26 56.48 56.67 56.07 56.11 0.1M
2024-02-23 56.44 56.90 56.42 56.65 0.1M
2024-02-22 56.34 56.60 56.20 56.48 0.3M
2024-02-21 56.07 56.48 55.98 56.47 0.1M
2024-02-20 55.87 56.38 55.83 56.04 0.0M
2024-02-16 55.81 56.25 55.69 56.01 0.2M
2024-02-15 55.20 56.09 55.20 55.99 0.1M
2024-02-14 55.10 55.16 54.82 55.09 0.1M
2024-02-13 55.42 55.60 54.50 54.89 0.1M
2024-02-12 55.16 55.98 55.16 55.82 0.1M
2024-02-09 55.22 55.28 54.92 55.13 0.1M
2024-02-08 55.31 55.44 55.08 55.30 0.1M
2024-02-07 55.63 55.63 55.21 55.34 0.1M
2024-02-06 55.17 55.55 55.17 55.44 0.1M
2024-02-05 55.54 55.54 55.15 55.16 0.3M
2024-02-02 55.97 56.19 55.57 55.89 0.0M
2024-02-01 55.80 56.24 55.46 56.16 0.1M
2024-01-31 56.38 56.61 55.79 55.79 0.2M
2024-01-30 56.08 56.51 55.96 56.39 0.1M
2024-01-29 55.91 56.23 55.80 56.16 0.1M
2024-01-26 55.97 56.19 55.88 55.98 0.0M
2024-01-25 55.55 55.94 55.44 55.94 0.1M
2024-01-24 55.61 55.74 55.12 55.14 0.2M
2024-01-23 55.34 55.55 55.25 55.49 0.1M
2024-01-22 55.25 55.54 55.15 55.27 0.1M
2024-01-19 55.01 55.38 54.71 55.23 0.1M
2024-01-18 55.13 55.13 54.61 54.94 0.2M
2024-01-17 55.21 55.64 54.95 55.09 0.1M
2024-01-16 55.86 55.92 55.44 55.57 0.2M
2024-01-12 56.33 56.53 55.99 56.11 0.1M
2024-01-11 56.43 56.47 55.81 56.06 0.2M
2024-01-10 56.72 56.76 56.42 56.53 0.2M
2024-01-09 56.82 56.92 56.70 56.75 0.1M
2024-01-08 56.55 57.03 56.42 56.99 0.1M
2024-01-05 56.34 56.98 56.34 56.72 0.1M
2024-01-04 56.56 56.86 56.42 56.43 0.1M
2024-01-03 56.71 56.84 56.40 56.43 0.2M
2024-01-02 56.53 56.88 56.53 56.81 0.2M