XNAS
Datos históricos de VictoryShares US Large Cap High Div Volatility Wtd ETF
VictoryShares US Large Cap High Div Volatility Wtd ETF · CDL
$75.96
▲ +0.12 (+0.16%)
Última operación · 10/10/2026, 17:41:13 UTC
- Variación en el periodo
- +11.6%
- Máximo
- US$81.88
- 28 de julio de 2026
- Mínimo
- US$67.30
- 3 de noviembre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 75.99 | 76.11 | 75.86 | 75.96 | −0.27% | 9,083.27 |
| 8 oct 2026 | 75.16 | 76.25 | 75.15 | 76.17 | +1.15% | 8,764.211 |
| 7 oct 2026 | 75.67 | 75.67 | 75.25 | 75.30 | −0.49% | 4,451.807 |
| 6 oct 2026 | 75.17 | 75.74 | 75.17 | 75.67 | +0.71% | 18,284.246 |
| 5 oct 2026 | 74.59 | 75.25 | 74.47 | 75.14 | +0.21% | 5,477.483 |
| 2 oct 2026 | 75.06 | 75.06 | 74.94 | 74.98 | +0.25% | 6,048.126 |
| 1 oct 2026 | 74.59 | 74.89 | 74.21 | 74.79 | +0.17% | 8,995.65 |
| 30 sep 2026 | 75.14 | 75.17 | 74.66 | 74.66 | −0.61% | 10,634.227 |
| 29 sep 2026 | 75.12 | 75.25 | 74.84 | 75.12 | −0.22% | 13,402.103 |
| 28 sep 2026 | 75.65 | 75.65 | 75.15 | 75.29 | −0.48% | 86,146.676 |
| 25 sep 2026 | 75.37 | 75.67 | 75.19 | 75.65 | +0.30% | 9,924.146 |
| 24 sep 2026 | 76.09 | 76.09 | 75.42 | 75.42 | −0.61% | 6,995.585 |
| 23 sep 2026 | 76.62 | 76.62 | 75.89 | 75.89 | −0.95% | 9,433.14 |
| 22 sep 2026 | 77.12 | 77.12 | 76.62 | 76.62 | −0.43% | 2,905.264 |
| 21 sep 2026 | 77.31 | 77.31 | 76.94 | 76.94 | −0.42% | 6,960.687 |
| 18 sep 2026 | 77.59 | 77.59 | 77.21 | 77.27 | −0.78% | 11,215.595 |
| 17 sep 2026 | 77.93 | 77.97 | 77.64 | 77.87 | +0.51% | 6,681.041 |
| 16 sep 2026 | 78.13 | 78.31 | 77.15 | 77.48 | −1.27% | 5,232.915 |
| 15 sep 2026 | 78.78 | 78.78 | 78.44 | 78.48 | −0.53% | 4,179.689 |
| 14 sep 2026 | 78.99 | 79.26 | 78.83 | 78.89 | +0.25% | 6,860.913 |
| 11 sep 2026 | 79.14 | 79.14 | 78.64 | 78.70 | +0.36% | 3,324.846 |
| 10 sep 2026 | 78.81 | 78.81 | 78.40 | 78.42 | −0.29% | 7,507.374 |
| 9 sep 2026 | 79.21 | 79.21 | 78.53 | 78.64 | −1.19% | 14,633.081 |
| 8 sep 2026 | 79.90 | 80.11 | 79.54 | 79.59 | −0.73% | 10,021.654 |
| 4 sep 2026 | 80.08 | 80.61 | 80.08 | 80.18 | −0.61% | 13,682.682 |
| 3 sep 2026 | 80.51 | 80.77 | 80.42 | 80.67 | +0.54% | 9,008.97 |
| 2 sep 2026 | 79.75 | 80.41 | 79.75 | 80.24 | +0.64% | 10,715.015 |
| 1 sep 2026 | 79.84 | 80.25 | 79.48 | 79.73 | −0.10% | 16,802.07 |
| 31 ago 2026 | 79.84 | 79.86 | 79.72 | 79.81 | −0.51% | 5,641.828 |
| 28 ago 2026 | 80.46 | 80.49 | 80.07 | 80.22 | +0.03% | 14,384.927 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.