VictoryShares International Volatility Wtd ETF (CIL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

43.73

+0.18

(+0.42%)

At close: 04:00PM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	43.68	43.73	43.67	43.73	43.73	300
16 May 2024	43.55	43.55	43.55	43.55	43.55	100
15 May 2024	43.76	43.76	43.76	43.76	43.76	100
14 May 2024	43.26	43.26	43.26	43.26	43.26	100
13 May 2024	43.25	43.25	42.99	43.13	43.13	1,400
10 May 2024	43.09	43.09	43.01	43.08	43.08	1,800
09 May 2024	42.91	42.98	42.91	42.98	42.98	200
09 May 2024	0.183 Dividend
08 May 2024	42.90	42.90	42.85	42.85	42.67	300
07 May 2024	42.91	42.91	42.83	42.90	42.72	4,300
06 May 2024	42.84	42.92	42.83	42.83	42.65	200
03 May 2024	42.44	42.50	42.44	42.50	42.32	200
02 May 2024	41.89	42.29	41.89	42.16	41.98	300
01 May 2024	41.90	41.90	41.55	41.55	41.38	200
30 Apr 2024	41.84	41.84	41.63	41.63	41.45	300
29 Apr 2024	42.17	42.17	42.17	42.17	41.99	100
26 Apr 2024	41.97	41.97	41.97	41.97	41.79	100
25 Apr 2024	41.79	41.79	41.72	41.72	41.55	100
24 Apr 2024	41.81	41.86	41.81	41.84	41.66	1,200
23 Apr 2024	41.99	42.09	41.99	42.09	41.91	500
22 Apr 2024	41.66	41.66	41.66	41.66	41.48	100
19 Apr 2024	41.15	41.15	41.15	41.15	40.98	100
18 Apr 2024	41.05	41.05	41.05	41.05	40.87	100
17 Apr 2024	41.08	41.11	41.08	41.11	40.93	800
16 Apr 2024	41.00	41.03	41.00	41.03	40.85	200
15 Apr 2024	41.73	41.73	41.47	41.47	41.29	900
12 Apr 2024	41.75	41.75	41.58	41.60	41.42	11,200
11 Apr 2024	42.01	42.20	42.01	42.20	42.02	200
11 Apr 2024	0.181 Dividend
10 Apr 2024	42.29	42.29	42.24	42.28	41.92	400
09 Apr 2024	43.05	43.05	42.91	42.91	42.54	1,900
08 Apr 2024	43.02	43.02	42.90	42.95	42.58	2,700
05 Apr 2024	42.66	42.70	42.66	42.70	42.34	400
04 Apr 2024	42.62	42.62	42.62	42.62	42.26	100
03 Apr 2024	42.66	42.96	42.66	42.96	42.59	1,800
02 Apr 2024	42.60	42.67	42.60	42.67	42.31	200
01 Apr 2024	42.81	42.99	42.81	42.94	42.57	2,100
28 Mar 2024	43.15	43.15	43.08	43.15	42.79	1,400
27 Mar 2024	43.28	43.28	43.28	43.28	42.91	100
26 Mar 2024	43.10	43.13	42.96	42.96	42.59	4,900
25 Mar 2024	43.03	43.03	43.03	43.03	42.66	100
22 Mar 2024	43.17	43.17	43.10	43.10	42.74	1,100
21 Mar 2024	43.28	43.28	43.25	43.26	42.89	400
20 Mar 2024	43.29	43.45	43.29	43.33	42.96	5,500
19 Mar 2024	42.79	42.81	42.79	42.81	42.45	1,400
18 Mar 2024	42.65	42.65	42.65	42.65	42.29	100
15 Mar 2024	42.70	42.74	42.70	42.74	42.38	900
14 Mar 2024	42.90	42.90	42.60	42.72	42.36	400
13 Mar 2024	43.04	43.16	43.00	43.07	42.70	2,800
12 Mar 2024	42.95	43.01	42.95	43.01	42.64	100
11 Mar 2024	42.74	42.74	42.74	42.74	42.37	100
11 Mar 2024	0.077 Dividend
08 Mar 2024	43.00	43.00	43.00	43.00	42.56	100
07 Mar 2024	42.91	43.14	42.91	43.10	42.65	800
06 Mar 2024	42.66	42.66	42.66	42.66	42.22	100
05 Mar 2024	42.22	42.22	42.22	42.22	41.78	100
04 Mar 2024	42.30	42.30	42.24	42.24	41.81	300
01 Mar 2024	42.16	42.30	42.16	42.30	41.86	100
29 Feb 2024	41.94	42.10	41.88	42.07	41.64	900
28 Feb 2024	41.84	41.94	41.84	41.94	41.51	100
27 Feb 2024	42.15	42.15	42.15	42.15	41.72	100
26 Feb 2024	42.08	42.08	42.08	42.08	41.65	100
23 Feb 2024	42.21	42.26	42.18	42.26	41.82	300
22 Feb 2024	42.18	42.18	42.18	42.18	41.75	100
21 Feb 2024	41.64	41.75	41.37	41.75	41.32	3,800
20 Feb 2024	41.84	41.84	41.84	41.84	41.41	100
16 Feb 2024	41.52	41.62	41.52	41.55	41.12	1,900
15 Feb 2024	41.45	41.45	41.45	41.45	41.02	100
14 Feb 2024	40.91	41.00	40.91	41.00	40.58	2,400
13 Feb 2024	40.52	40.54	40.52	40.52	40.10	300
12 Feb 2024	41.18	41.18	41.18	41.18	40.75	100
09 Feb 2024	41.08	41.08	41.08	41.08	40.65	100
09 Feb 2024	0.009 Dividend
08 Feb 2024	40.99	40.99	40.99	40.99	40.55	-
07 Feb 2024	41.16	41.16	41.08	41.08	40.65	300
06 Feb 2024	41.06	41.06	41.06	41.06	40.62	100
05 Feb 2024	40.84	40.93	40.74	40.93	40.50	300
02 Feb 2024	41.20	41.20	41.20	41.20	40.77	100
01 Feb 2024	41.09	41.49	41.09	41.49	41.05	500
31 Jan 2024	41.36	41.36	41.19	41.19	40.76	200
30 Jan 2024	41.33	41.33	41.33	41.33	40.89	100
29 Jan 2024	41.12	41.58	41.12	41.35	40.91	3,300
26 Jan 2024	41.15	41.16	41.15	41.16	40.73	200
25 Jan 2024	41.00	41.07	41.00	41.07	40.64	6,500
24 Jan 2024	41.06	41.06	40.98	40.98	40.55	900
23 Jan 2024	40.82	40.82	40.82	40.82	40.39	100
22 Jan 2024	40.86	40.86	40.86	40.86	40.43	100
19 Jan 2024	40.55	40.77	40.55	40.77	40.34	1,500
18 Jan 2024	40.46	40.67	40.45	40.67	40.24	1,400
17 Jan 2024	40.42	40.42	40.03	40.39	39.96	30,200
16 Jan 2024	40.95	40.99	40.82	40.97	40.54	3,400
12 Jan 2024	41.45	41.52	41.45	41.52	41.09	800
11 Jan 2024	41.38	41.38	41.38	41.38	40.95	100
11 Jan 2024	0.027 Dividend
10 Jan 2024	41.43	41.48	41.42	41.42	40.95	9,000
09 Jan 2024	41.22	41.26	41.17	41.24	40.78	1,000
08 Jan 2024	41.57	41.61	41.51	41.61	41.15	10,900
05 Jan 2024	41.08	41.31	41.08	41.21	40.75	8,800
04 Jan 2024	41.17	41.26	41.15	41.16	40.70	9,500
03 Jan 2024	40.92	41.15	40.92	41.01	40.55	20,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,735.71+35.92(+0.31%)

NZD/USD0.6135-0.0002(-0.02%)

NZD/EUR0.5635-0.0002(-0.04%)

ALL ORDS8,132.00+49.70(+0.61%)

ASX 2007,864.10+49.70(+0.64%)

OIL80.05-0.01(-0.01%)

VictoryShares International Volatility Wtd ETF (CIL)

NZX 50
11,735.71
+35.92(+0.31%)

NZD/USD
0.6135
-0.0002(-0.02%)

NZD/EUR
0.5635
-0.0002(-0.04%)

ALL ORDS
8,132.00
+49.70(+0.61%)

ASX 200
7,864.10
+49.70(+0.64%)

OIL
80.05
-0.01(-0.01%)