Victory CEMP US Large Cap High Div Volatility Weig (CDL)

CDL
🏛️ Estados Unidos →
69.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 58.53 58.56 58.25 58.46 0.0M
2023-12-28 58.40 58.66 58.40 58.65 0.1M
2023-12-27 58.42 58.58 58.34 58.45 0.0M
2023-12-26 58.31 58.63 58.31 58.46 0.0M
2023-12-22 58.14 58.41 58.00 58.13 0.0M
2023-12-21 57.85 57.96 57.39 57.84 0.0M
2023-12-20 58.26 58.49 57.47 57.47 0.0M
2023-12-19 58.11 58.42 58.11 58.42 0.0M
2023-12-18 58.40 58.40 58.04 58.04 0.0M
2023-12-15 59.02 59.02 58.43 58.49 0.0M
2023-12-14 58.87 59.55 58.87 59.14 0.0M
2023-12-13 57.00 58.43 56.97 58.43 0.0M
2023-12-12 57.23 57.23 56.91 57.04 0.0M
2023-12-11 56.92 57.28 56.92 57.20 0.0M
2023-12-08 56.89 57.00 56.75 56.90 0.0M
2023-12-07 56.77 56.96 56.66 56.79 0.0M
2023-12-06 56.57 56.91 56.57 56.60 0.0M
2023-12-05 56.78 56.87 56.43 56.49 0.0M
2023-12-04 56.59 57.06 56.59 56.95 0.0M
2023-12-01 56.01 56.84 56.01 56.81 0.1M
2023-11-30 55.73 56.11 55.71 56.11 0.0M
2023-11-29 55.81 55.87 55.54 55.59 0.0M
2023-11-28 55.46 55.71 55.30 55.55 0.0M
2023-11-27 55.42 55.47 55.20 55.40 0.0M
2023-11-24 55.36 55.63 55.36 55.56 0.0M
2023-11-22 55.13 55.39 55.05 55.35 0.1M
2023-11-21 55.13 55.13 54.83 55.09 0.0M
2023-11-20 55.13 55.28 54.88 55.12 0.0M
2023-11-17 55.03 55.24 54.95 55.18 0.0M
2023-11-16 54.96 55.02 54.63 54.82 0.0M
2023-11-15 54.63 55.19 54.63 55.00 0.0M
2023-11-14 54.11 54.77 54.11 54.55 0.0M
2023-11-13 53.36 53.40 53.12 53.21 0.0M
2023-11-10 53.26 53.45 52.94 53.43 0.0M
2023-11-09 53.68 53.68 52.99 53.02 0.0M
2023-11-08 53.77 53.77 53.27 53.50 0.0M
2023-11-07 54.09 54.09 53.84 53.91 0.0M
2023-11-06 54.47 54.50 54.13 54.19 0.0M
2023-11-03 54.62 54.87 54.58 54.58 0.0M
2023-11-02 53.05 54.09 53.05 54.01 0.0M
2023-11-01 52.64 52.97 52.51 52.83 0.0M
2023-10-31 52.37 52.59 52.22 52.58 0.0M
2023-10-30 52.07 52.29 51.89 52.26 0.0M
2023-10-27 52.67 52.67 51.66 51.79 0.0M
2023-10-26 52.53 52.97 52.53 52.74 0.0M
2023-10-25 52.48 52.63 52.28 52.60 0.0M
2023-10-24 52.66 52.79 52.48 52.65 0.0M
2023-10-23 52.47 52.71 52.19 52.20 0.0M
2023-10-20 53.24 53.26 52.74 52.74 0.0M
2023-10-19 53.78 54.06 53.29 53.31 0.0M
2023-10-18 54.24 54.26 53.81 53.89 0.0M
2023-10-17 53.85 54.61 53.85 54.39 0.0M
2023-10-16 53.77 54.27 53.68 54.15 0.0M
2023-10-13 53.64 53.68 53.38 53.50 0.0M
2023-10-12 54.04 54.04 52.98 53.26 0.0M
2023-10-11 53.89 53.92 53.58 53.87 0.0M
2023-10-10 53.74 54.24 53.74 54.04 0.0M
2023-10-09 53.06 53.66 53.05 53.66 0.0M
2023-10-06 52.35 53.23 51.90 53.07 0.0M
2023-10-05 52.69 52.83 52.35 52.65 0.0M
2023-10-04 52.97 52.97 52.41 52.79 0.0M
2023-10-03 52.79 52.87 52.42 52.82 0.0M
2023-10-02 54.18 54.18 52.89 53.09 0.0M
2023-09-29 54.61 54.64 54.05 54.27 0.0M
2023-09-28 54.40 54.53 54.25 54.34 0.0M
2023-09-27 54.57 54.64 54.08 54.34 0.0M
2023-09-26 55.02 55.17 54.44 54.49 0.0M
2023-09-25 55.08 55.37 55.07 55.37 0.1M
2023-09-22 55.66 55.70 55.29 55.32 0.0M
2023-09-21 56.00 56.25 55.63 55.68 0.0M
2023-09-20 56.60 56.91 56.31 56.31 0.1M
2023-09-19 56.66 56.66 56.35 56.47 0.0M
2023-09-18 56.74 56.74 56.48 56.66 0.0M
2023-09-15 56.88 57.13 56.70 56.72 0.0M
2023-09-14 56.67 57.06 56.67 57.06 0.0M
2023-09-13 56.40 56.46 56.25 56.39 0.0M
2023-09-12 56.42 56.69 56.34 56.52 0.0M
2023-09-11 56.43 56.67 56.36 56.38 0.0M
2023-09-08 55.96 56.32 55.96 56.32 0.0M
2023-09-07 55.92 56.10 55.86 55.87 0.1M
2023-09-06 56.12 56.12 55.76 55.96 0.0M
2023-09-05 56.89 56.89 56.33 56.33 0.0M
2023-09-01 57.05 57.26 56.75 56.90 0.0M
2023-08-31 57.04 57.04 56.74 56.75 0.0M
2023-08-30 56.82 57.04 56.78 56.89 0.0M
2023-08-29 56.58 56.98 56.56 56.94 0.0M
2023-08-28 56.41 56.73 56.40 56.52 0.0M
2023-08-25 56.11 56.37 55.85 56.20 0.0M
2023-08-24 56.05 56.55 55.96 55.96 0.0M
2023-08-23 55.98 56.21 55.93 56.21 0.0M
2023-08-22 56.36 56.36 55.89 55.95 0.0M
2023-08-21 56.49 56.55 56.01 56.29 0.0M
2023-08-18 56.10 56.58 56.10 56.49 0.0M
2023-08-17 56.58 56.84 56.36 56.36 0.0M
2023-08-16 56.58 56.75 56.35 56.38 0.0M
2023-08-15 57.06 57.06 56.55 56.61 0.0M
2023-08-14 57.83 57.83 57.30 57.41 0.0M
2023-08-11 57.60 57.87 57.57 57.78 0.0M
2023-08-10 57.79 58.14 57.51 57.63 0.0M
2023-08-09 57.67 57.97 57.59 57.60 0.0M
2023-08-08 57.42 57.75 57.08 57.74 0.0M
2023-08-07 57.90 58.07 57.88 57.96 0.0M
2023-08-04 58.13 58.28 57.50 57.65 0.0M
2023-08-03 58.06 58.09 57.72 57.92 0.1M
2023-08-02 58.12 58.38 58.01 58.14 0.0M
2023-08-01 58.73 58.84 58.36 58.52 0.0M
2023-07-31 58.86 58.95 58.67 58.83 0.0M
2023-07-28 58.94 59.03 58.67 58.82 0.0M
2023-07-27 59.10 59.19 58.52 58.59 0.0M
2023-07-26 58.71 59.10 58.65 58.97 0.1M
2023-07-25 58.58 58.91 58.55 58.68 0.1M
2023-07-24 58.58 58.80 58.53 58.67 0.0M
2023-07-21 58.41 58.56 58.41 58.43 0.0M
2023-07-20 57.88 58.48 57.88 58.38 0.0M
2023-07-19 57.36 57.98 57.36 57.89 0.0M
2023-07-18 57.02 57.66 57.02 57.38 0.0M
2023-07-17 57.00 57.11 56.96 56.99 0.0M
2023-07-14 57.71 57.71 57.14 57.20 0.0M
2023-07-13 57.36 57.77 57.36 57.77 0.0M
2023-07-12 57.43 57.48 57.26 57.29 0.0M
2023-07-11 56.36 57.03 56.36 57.03 0.0M
2023-07-10 56.22 56.53 56.17 56.21 0.0M
2023-07-07 56.16 56.72 56.16 56.33 0.0M
2023-07-06 56.49 56.49 55.92 56.39 0.0M
2023-07-05 56.67 57.00 56.47 56.82 0.0M
2023-07-03 56.54 57.01 56.54 56.93 0.0M
2023-06-30 56.35 56.66 56.32 56.58 0.1M
2023-06-29 55.79 56.20 55.79 56.17 0.0M
2023-06-28 55.96 55.96 55.54 55.76 0.0M
2023-06-27 55.86 56.19 55.73 56.11 0.0M
2023-06-26 55.47 55.82 55.31 55.75 0.0M
2023-06-23 55.64 55.72 55.20 55.27 0.0M
2023-06-22 56.23 56.23 55.77 55.84 0.0M
2023-06-21 56.12 56.48 55.80 56.28 0.0M
2023-06-20 56.75 56.75 56.28 56.31 0.0M
2023-06-16 57.08 57.25 56.91 56.98 0.0M
2023-06-15 56.31 56.97 56.31 56.89 0.0M
2023-06-14 56.59 56.77 56.12 56.19 0.0M
2023-06-13 56.07 56.45 55.84 56.35 0.0M
2023-06-12 56.06 56.06 55.72 55.96 0.0M
2023-06-09 56.30 56.30 55.93 56.01 0.1M
2023-06-08 56.44 56.47 56.02 56.40 0.0M
2023-06-07 55.69 56.43 55.54 56.39 0.0M
2023-06-06 55.22 55.68 55.22 55.64 0.0M
2023-06-05 55.63 55.63 55.24 55.26 0.0M
2023-06-02 54.48 55.51 54.44 55.42 0.0M
2023-06-01 54.29 54.38 53.87 54.24 0.0M
2023-05-31 54.17 54.23 53.92 54.07 0.0M
2023-05-30 54.53 54.53 54.24 54.46 0.0M
2023-05-26 54.64 54.66 54.38 54.62 0.0M
2023-05-25 54.70 54.70 54.22 54.50 0.1M
2023-05-24 55.30 55.30 54.87 54.93 0.0M
2023-05-23 55.60 55.96 55.40 55.44 0.0M
2023-05-22 55.51 55.72 55.29 55.56 0.0M
2023-05-19 55.72 55.92 55.31 55.47 0.0M
2023-05-18 55.17 55.57 55.07 55.57 0.0M
2023-05-17 55.08 55.41 54.80 55.36 0.1M
2023-05-16 55.58 55.58 54.72 54.76 0.2M
2023-05-15 55.63 55.73 55.34 55.62 0.0M
2023-05-12 55.69 55.92 55.31 55.59 0.0M
2023-05-11 55.76 55.76 55.36 55.55 0.0M
2023-05-10 56.38 56.53 55.50 55.96 0.0M
2023-05-09 56.16 56.29 56.00 56.14 0.0M
2023-05-08 56.80 56.80 56.29 56.33 0.0M
2023-05-05 56.32 56.71 56.32 56.58 0.1M
2023-05-04 55.94 55.94 55.33 55.68 0.0M
2023-05-03 56.73 57.07 56.17 56.19 0.0M
2023-05-02 57.58 57.58 56.19 56.63 0.0M
2023-05-01 57.69 58.05 57.68 57.69 0.0M
2023-04-28 57.21 57.86 57.21 57.78 0.0M
2023-04-27 56.80 57.42 56.66 57.42 0.0M
2023-04-26 57.17 57.29 56.68 56.79 0.0M
2023-04-25 57.82 57.82 57.37 57.41 0.0M
2023-04-24 57.92 58.06 57.77 58.06 0.0M
2023-04-21 58.04 58.04 57.61 57.89 0.0M
2023-04-20 58.06 58.10 57.76 57.91 0.0M
2023-04-19 58.21 58.45 58.07 58.38 0.0M
2023-04-18 58.41 58.43 58.07 58.29 0.0M
2023-04-17 57.97 58.38 57.94 58.36 0.0M
2023-04-14 58.30 58.31 57.71 57.96 0.0M
2023-04-13 57.99 58.30 57.72 58.21 0.0M
2023-04-12 58.43 58.46 57.92 58.03 0.0M
2023-04-11 58.09 58.42 57.98 58.18 0.0M
2023-04-10 57.80 58.10 57.70 58.10 0.0M
2023-04-06 57.78 57.96 57.71 57.84 0.0M
2023-04-05 57.14 57.77 57.14 57.77 0.0M
2023-04-04 57.69 57.69 56.90 57.15 0.0M
2023-04-03 57.60 57.78 57.42 57.55 0.0M
2023-03-31 57.07 57.51 57.04 57.51 0.0M
2023-03-30 57.05 57.20 56.68 56.88 0.1M
2023-03-29 56.41 56.74 56.41 56.72 0.0M
2023-03-28 55.66 56.13 55.63 55.95 0.0M
2023-03-27 55.99 56.14 55.58 55.79 0.0M
2023-03-24 54.19 55.31 54.16 55.31 0.0M
2023-03-23 55.17 55.43 54.30 54.52 0.0M
2023-03-22 56.16 56.21 54.89 54.96 0.0M
2023-03-21 56.49 56.49 55.82 56.16 0.1M
2023-03-20 55.29 55.95 55.29 55.81 0.0M
2023-03-17 55.63 55.63 54.77 54.96 0.0M
2023-03-16 55.07 56.02 54.65 55.97 0.0M
2023-03-15 54.90 55.40 54.79 55.37 0.0M
2023-03-14 56.32 56.33 55.23 55.81 0.0M
2023-03-13 55.09 56.00 54.79 55.16 0.1M
2023-03-10 56.88 56.88 55.80 56.08 0.1M
2023-03-09 58.41 58.48 57.10 57.16 0.0M
2023-03-08 58.55 58.58 58.18 58.45 0.0M
2023-03-07 59.60 59.60 58.36 58.43 0.0M
2023-03-06 59.87 59.93 59.45 59.57 0.0M
2023-03-03 59.30 59.80 59.12 59.73 0.0M
2023-03-02 58.73 59.11 58.50 59.04 0.0M
2023-03-01 59.07 59.07 58.79 58.91 0.0M
2023-02-28 59.53 59.53 59.08 59.17 0.0M
2023-02-27 59.94 60.12 59.32 59.44 0.0M
2023-02-24 59.30 59.60 59.01 59.48 0.0M
2023-02-23 60.08 60.08 59.32 59.81 0.0M
2023-02-22 59.95 60.11 59.46 59.72 0.0M
2023-02-21 60.57 60.60 59.70 59.88 0.1M
2023-02-17 60.62 61.08 60.62 61.00 0.0M
2023-02-16 60.76 61.31 60.67 60.83 0.0M
2023-02-15 61.09 61.37 60.86 61.37 0.0M
2023-02-14 61.43 61.65 60.87 61.24 0.0M
2023-02-13 60.94 61.60 60.94 61.60 0.0M
2023-02-10 60.17 60.91 60.17 60.91 0.0M
2023-02-09 61.37 61.44 60.20 60.33 0.0M
2023-02-08 61.42 61.64 61.09 61.17 0.0M
2023-02-07 61.39 61.92 61.00 61.81 0.0M
2023-02-06 61.49 61.57 61.26 61.52 0.0M
2023-02-03 62.14 62.14 61.63 61.80 0.1M
2023-02-02 62.16 62.51 61.67 62.29 0.0M
2023-02-01 61.51 62.16 61.00 61.97 0.0M
2023-01-31 60.90 61.63 60.74 61.62 0.1M
2023-01-30 60.93 61.32 60.90 60.93 0.0M
2023-01-27 61.09 61.41 60.96 61.24 0.0M
2023-01-26 60.99 61.23 60.69 61.21 0.1M
2023-01-25 60.35 60.92 60.17 60.92 0.0M
2023-01-24 60.72 60.88 60.33 60.68 0.0M
2023-01-23 60.40 61.23 60.40 60.87 0.0M
2023-01-20 59.81 60.42 59.43 60.42 0.0M
2023-01-19 59.58 59.79 59.32 59.56 0.0M
2023-01-18 61.31 61.31 59.96 59.97 0.0M
2023-01-17 61.53 61.56 61.15 61.18 0.0M
2023-01-13 61.02 61.49 60.90 61.49 0.0M
2023-01-12 61.60 61.71 61.17 61.43 0.0M
2023-01-11 61.31 61.45 61.08 61.38 0.1M
2023-01-10 60.71 61.07 60.46 61.05 0.0M
2023-01-09 61.15 61.38 60.70 60.70 0.0M
2023-01-06 60.16 61.14 60.04 61.04 0.0M
2023-01-05 59.65 59.77 59.31 59.58 0.0M
2023-01-04 59.47 60.24 59.47 59.91 0.0M
2023-01-03 59.19 59.27 58.58 59.10 0.0M