VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)

CDL
🏛️ 미국 →
69.34
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
2025-09-26 68.82 69.34 68.82 69.34 0.0M
2025-09-25 69.08 69.27 68.53 68.63 0.0M
2025-09-24 68.90 69.14 68.90 69.09 0.0M
2025-09-23 68.33 68.98 68.33 68.87 0.0M
2025-09-22 68.37 68.41 68.25 68.34 0.0M
2025-09-19 68.93 68.93 68.50 68.62 0.0M
2025-09-18 68.60 68.90 68.51 68.73 0.0M
2025-09-17 68.38 69.11 68.38 68.62 0.0M
2025-09-16 68.51 68.51 68.23 68.32 0.0M
2025-09-15 68.83 69.00 68.47 68.47 0.0M
2025-09-12 69.00 69.12 68.84 68.84 0.0M
2025-09-11 68.76 69.09 68.76 69.09 0.0M
2025-09-10 68.36 68.50 68.02 68.50 0.0M
2025-09-09 68.32 68.58 68.30 68.39 0.0M
2025-09-08 68.74 68.74 67.99 68.21 0.0M
2025-09-05 69.19 69.39 68.76 68.89 0.0M
2025-09-04 68.92 69.09 68.81 69.09 0.0M
2025-09-03 68.54 68.68 68.41 68.68 0.0M
2025-09-02 69.09 69.09 68.59 68.88 0.0M
2025-08-29 69.07 69.26 69.04 69.22 0.0M
2025-08-28 69.42 69.42 68.81 68.98 0.0M
2025-08-27 69.02 69.48 68.98 69.43 0.0M
2025-08-26 69.18 69.18 68.90 69.14 0.0M
2025-08-25 69.67 69.67 69.25 69.26 0.0M
2025-08-22 69.30 69.86 69.30 69.82 0.0M
2025-08-21 68.70 68.96 68.70 68.78 0.0M
2025-08-20 68.84 69.19 68.84 68.94 0.0M
2025-08-19 68.35 68.78 68.35 68.65 0.0M
2025-08-18 68.37 68.43 68.11 68.16 0.0M
2025-08-15 68.62 68.65 68.42 68.42 0.0M
2025-08-14 68.60 68.67 68.35 68.67 0.0M
2025-08-13 68.32 68.91 68.32 68.91 0.0M
2025-08-12 67.86 68.17 67.86 68.17 0.0M
2025-08-11 67.88 67.88 67.47 67.59 0.0M
2025-08-08 67.91 67.91 67.70 67.84 0.0M
2025-08-07 67.78 67.78 67.23 67.58 0.0M
2025-08-06 67.81 67.81 67.41 67.42 0.0M
2025-08-05 67.71 67.90 67.47 67.68 0.0M
2025-08-04 67.38 67.68 67.38 67.64 0.0M
2025-08-01 67.26 67.26 66.86 67.07 0.0M
2025-07-31 67.45 67.86 67.33 67.33 0.0M
2025-07-30 68.23 68.30 67.54 67.78 0.0M
2025-07-29 67.95 68.25 67.88 68.25 0.0M
2025-07-28 68.46 68.46 67.89 67.94 0.0M
2025-07-25 68.40 68.57 68.18 68.57 0.0M
2025-07-24 68.45 68.63 68.34 68.40 0.0M
2025-07-23 68.64 68.65 68.38 68.63 0.0M
2025-07-22 67.50 68.48 67.50 68.48 0.0M
2025-07-21 67.97 68.08 67.58 67.58 0.0M
2025-07-18 67.73 67.94 67.65 67.70 0.0M
2025-07-17 67.11 67.65 67.11 67.65 0.0M
2025-07-16 66.90 67.16 66.60 67.16 0.0M
2025-07-15 67.73 67.73 66.84 66.84 0.0M
2025-07-14 67.76 67.86 67.45 67.79 0.0M
2025-07-11 67.67 67.97 67.47 67.79 0.0M
2025-07-10 67.48 68.20 67.43 68.09 0.0M
2025-07-09 67.95 67.95 67.50 67.78 0.0M
2025-07-08 67.44 67.95 67.44 67.84 0.0M
2025-07-07 68.07 68.07 67.41 67.62 0.0M
2025-07-03 68.16 68.24 68.04 68.12 0.0M
2025-07-02 67.77 67.99 67.56 67.95 0.0M
2025-07-01 66.50 67.65 66.50 67.60 0.0M
2025-06-30 66.25 66.62 66.25 66.59 0.0M
2025-06-27 66.17 66.51 66.03 66.21 0.0M
2025-06-26 65.75 66.15 65.75 66.15 0.0M
2025-06-25 66.12 66.12 65.64 65.67 0.0M
2025-06-24 66.07 66.45 66.07 66.26 0.0M
2025-06-23 66.01 66.30 65.73 66.11 0.0M
2025-06-20 65.83 65.98 65.68 65.72 0.0M
2025-06-18 65.64 65.73 65.34 65.46 0.0M
2025-06-17 65.81 65.81 65.45 65.45 0.0M
2025-06-16 66.21 66.25 65.82 65.94 0.0M
2025-06-13 66.33 66.43 65.87 65.87 0.0M
2025-06-12 66.15 66.43 65.95 66.43 0.0M
2025-06-11 66.41 66.41 66.05 66.20 0.0M
2025-06-10 65.99 66.39 65.84 66.23 0.0M
2025-06-09 65.68 66.07 65.62 65.74 0.0M
2025-06-06 65.73 65.92 65.69 65.90 0.0M
2025-06-05 65.61 65.61 65.09 65.31 0.0M
2025-06-04 66.05 66.05 65.39 65.39 0.0M
2025-06-03 65.74 66.01 65.54 65.96 0.0M
2025-06-02 65.61 65.66 65.07 65.66 0.0M
2025-05-30 65.27 65.63 65.16 65.62 0.0M
2025-05-29 65.08 65.41 65.01 65.41 0.0M
2025-05-28 65.76 65.76 64.98 64.98 0.0M
2025-05-27 65.41 65.83 65.15 65.72 0.0M
2025-05-23 64.73 65.02 64.27 64.90 0.0M
2025-05-22 65.02 65.11 64.35 64.82 0.0M
2025-05-21 66.28 66.28 65.16 65.16 0.0M
2025-05-20 66.61 66.79 66.48 66.54 0.0M
2025-05-19 66.09 66.56 66.08 66.53 0.0M
2025-05-16 65.88 66.48 65.88 66.48 0.0M
2025-05-15 64.90 65.92 64.90 65.90 0.0M
2025-05-14 65.32 65.32 64.71 64.84 0.0M
2025-05-13 65.52 65.72 65.19 65.30 0.0M
2025-05-12 65.85 67.99 65.32 65.56 0.1M
2025-05-09 65.08 65.08 64.81 64.86 0.0M
2025-05-08 64.93 65.33 64.75 64.88 0.0M
2025-05-07 64.69 65.17 64.63 64.86 0.0M
2025-05-06 64.75 64.95 64.54 64.63 0.0M
2025-05-05 64.94 65.19 64.77 64.99 0.0M
2025-05-02 65.35 65.36 65.05 65.36 0.0M
2025-05-01 64.62 65.24 64.62 64.67 0.0M
2025-04-30 64.80 65.07 64.08 65.02 0.0M
2025-04-29 64.39 65.11 64.39 65.00 0.0M
2025-04-28 64.82 64.82 64.35 64.76 0.0M
2025-04-25 64.56 64.59 64.21 64.41 0.0M
2025-04-24 64.33 64.94 64.11 64.82 0.0M
2025-04-23 64.81 65.15 64.08 64.31 0.0M
2025-04-22 63.57 64.33 63.57 64.26 0.0M
2025-04-21 63.63 63.63 62.43 62.94 0.0M
2025-04-17 63.20 64.33 63.20 63.84 0.0M
2025-04-16 63.78 63.90 62.85 63.08 0.0M
2025-04-15 64.05 64.40 63.74 63.74 0.0M
2025-04-14 63.72 64.25 63.62 63.97 0.0M
2025-04-11 62.10 63.91 61.54 63.01 0.0M
2025-04-10 63.11 63.11 61.47 62.21 0.0M
2025-04-09 60.27 64.17 59.65 63.93 0.0M
2025-04-08 63.48 63.48 60.40 60.77 0.0M
2025-04-07 61.29 62.53 60.42 62.06 0.0M
2025-04-04 65.29 65.29 62.68 62.79 0.0M
2025-04-03 67.34 67.34 66.44 66.46 0.0M
2025-04-02 67.98 68.50 67.98 68.50 0.0M
2025-04-01 68.45 68.45 67.89 68.24 0.0M
2025-03-31 67.57 68.49 67.57 68.49 0.0M
2025-03-28 67.98 68.05 67.50 67.63 0.0M
2025-03-27 67.82 68.21 67.74 67.87 0.0M
2025-03-26 67.49 68.00 67.49 67.87 0.0M
2025-03-25 67.81 67.81 67.24 67.29 0.0M
2025-03-24 67.69 68.00 67.49 67.85 0.0M
2025-03-21 67.39 67.60 67.18 67.40 0.0M
2025-03-20 67.56 67.86 67.56 67.73 0.0M
2025-03-19 67.41 67.87 67.41 67.82 0.0M
2025-03-18 67.53 67.60 67.25 67.46 0.0M
2025-03-17 66.90 67.85 66.90 67.64 0.0M
2025-03-14 65.96 66.84 65.90 66.84 0.0M
2025-03-13 66.15 66.53 65.60 65.78 0.0M
2025-03-12 66.47 66.47 65.83 66.01 0.0M
2025-03-11 67.39 67.39 66.36 66.49 0.0M
2025-03-10 67.26 68.37 67.00 67.43 0.0M
2025-03-07 66.76 67.96 66.76 67.85 0.0M
2025-03-06 66.67 67.14 66.64 66.90 0.0M
2025-03-05 67.24 67.49 66.69 67.34 0.0M
2025-03-04 68.71 68.71 67.28 67.28 0.0M
2025-03-03 69.17 69.62 68.91 68.91 0.0M
2025-02-28 68.49 69.24 68.40 69.24 0.0M
2025-02-27 68.39 68.69 68.23 68.24 0.0M
2025-02-26 68.67 68.73 68.25 68.42 0.0M
2025-02-25 68.78 68.88 68.64 68.80 0.0M
2025-02-24 68.69 69.05 68.69 68.86 0.0M
2025-02-21 68.82 68.99 68.60 68.73 0.0M
2025-02-20 68.50 68.90 68.47 68.72 0.0M
2025-02-19 68.32 68.69 68.32 68.69 0.0M
2025-02-18 67.68 68.34 67.68 68.34 0.0M
2025-02-14 68.10 68.10 67.78 67.78 0.0M
2025-02-13 67.21 67.79 67.21 67.77 0.0M
2025-02-12 66.78 67.25 66.78 67.15 0.0M
2025-02-11 66.80 67.44 66.78 67.44 0.0M
2025-02-10 66.94 66.94 66.55 66.91 0.0M
2025-02-07 67.17 67.17 66.70 66.79 0.0M
2025-02-06 67.45 67.45 66.81 67.10 0.0M
2025-02-05 66.95 67.19 66.74 67.12 0.0M
2025-02-04 66.71 67.03 66.70 66.87 0.0M
2025-02-03 66.33 67.15 66.21 66.97 0.0M
2025-01-31 67.49 67.52 67.01 67.10 0.0M
2025-01-30 67.24 67.60 67.24 67.48 0.0M
2025-01-29 67.17 67.54 67.04 67.04 0.0M
2025-01-28 67.66 67.66 66.98 67.13 0.0M
2025-01-27 67.30 67.76 67.11 67.76 0.0M
2025-01-24 67.13 67.46 67.05 67.28 0.0M
2025-01-23 66.91 67.12 66.85 67.06 0.0M
2025-01-22 67.57 67.57 66.82 66.84 0.0M
2025-01-21 67.26 67.88 67.26 67.64 0.0M
2025-01-17 66.93 67.23 66.93 67.06 0.0M
2025-01-16 65.96 66.76 65.77 66.76 0.0M
2025-01-15 66.10 66.26 65.88 66.05 0.0M
2025-01-14 64.99 65.38 64.90 65.34 0.0M
2025-01-13 64.12 64.74 64.12 64.74 0.0M
2025-01-10 65.02 65.05 64.15 64.20 0.0M
2025-01-08 64.86 65.22 64.73 65.22 0.0M
2025-01-07 65.26 65.66 65.07 65.10 0.0M
2025-01-06 65.83 65.83 65.04 65.07 0.0M
2025-01-03 65.52 65.73 65.42 65.65 0.0M
2025-01-02 65.77 65.79 65.19 65.35 0.0M