STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

VictoryShares International Volatility Wtd ETF (CIL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

42.91

+0.08

(+0.19%)

As of 09:48AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	42.84	42.84	42.84	42.91	42.91	222
May 06, 2024	42.84	42.92	42.83	42.83	42.83	200
May 03, 2024	42.44	42.50	42.44	42.50	42.50	200
May 02, 2024	41.89	42.29	41.89	42.16	42.16	300
May 01, 2024	41.90	41.90	41.55	41.55	41.55	200
Apr 30, 2024	41.84	41.84	41.63	41.63	41.63	300
Apr 29, 2024	42.17	42.17	42.17	42.17	42.17	100
Apr 26, 2024	41.97	41.97	41.97	41.97	41.97	100
Apr 25, 2024	41.79	41.79	41.72	41.72	41.72	100
Apr 24, 2024	41.81	41.86	41.81	41.84	41.84	1,200
Apr 23, 2024	41.99	42.09	41.99	42.09	42.09	500
Apr 22, 2024	41.66	41.66	41.66	41.66	41.66	100
Apr 19, 2024	41.15	41.15	41.15	41.15	41.15	100
Apr 18, 2024	41.05	41.05	41.05	41.05	41.05	100
Apr 17, 2024	41.08	41.11	41.08	41.11	41.11	800
Apr 16, 2024	41.00	41.03	41.00	41.03	41.03	200
Apr 15, 2024	41.73	41.73	41.47	41.47	41.47	900
Apr 12, 2024	41.75	41.75	41.58	41.60	41.60	11,200
Apr 11, 2024	42.01	42.20	42.01	42.20	42.20	200
Apr 11, 2024	0.181 Dividend
Apr 10, 2024	42.29	42.29	42.24	42.28	42.10	400
Apr 09, 2024	43.05	43.05	42.91	42.91	42.73	1,900
Apr 08, 2024	43.02	43.02	42.90	42.95	42.76	2,700
Apr 05, 2024	42.66	42.70	42.66	42.70	42.52	400
Apr 04, 2024	42.62	42.62	42.62	42.62	42.44	100
Apr 03, 2024	42.66	42.96	42.66	42.96	42.78	1,800
Apr 02, 2024	42.60	42.67	42.60	42.67	42.49	200
Apr 01, 2024	42.81	42.99	42.81	42.94	42.76	2,100
Mar 28, 2024	43.15	43.15	43.08	43.15	42.97	1,400
Mar 27, 2024	43.28	43.28	43.28	43.28	43.09	100
Mar 26, 2024	43.10	43.13	42.96	42.96	42.78	4,900
Mar 25, 2024	43.03	43.03	43.03	43.03	42.85	100
Mar 22, 2024	43.17	43.17	43.10	43.10	42.92	1,100
Mar 21, 2024	43.28	43.28	43.25	43.26	43.07	400
Mar 20, 2024	43.29	43.45	43.29	43.33	43.15	5,500
Mar 19, 2024	42.79	42.81	42.79	42.81	42.63	1,400
Mar 18, 2024	42.65	42.65	42.65	42.65	42.47	100
Mar 15, 2024	42.70	42.74	42.70	42.74	42.56	900
Mar 14, 2024	42.90	42.90	42.60	42.72	42.54	400
Mar 13, 2024	43.04	43.16	43.00	43.07	42.88	2,800
Mar 12, 2024	42.95	43.01	42.95	43.01	42.82	100
Mar 11, 2024	42.74	42.74	42.74	42.74	42.55	100
Mar 11, 2024	0.077 Dividend
Mar 08, 2024	43.00	43.00	43.00	43.00	42.74	100
Mar 07, 2024	42.91	43.14	42.91	43.10	42.84	800
Mar 06, 2024	42.66	42.66	42.66	42.66	42.41	100
Mar 05, 2024	42.22	42.22	42.22	42.22	41.96	100
Mar 04, 2024	42.30	42.30	42.24	42.24	41.98	300
Mar 01, 2024	42.16	42.30	42.16	42.30	42.04	100
Feb 29, 2024	41.94	42.10	41.88	42.07	41.81	900
Feb 28, 2024	41.84	41.94	41.84	41.94	41.69	100
Feb 27, 2024	42.15	42.15	42.15	42.15	41.90	100
Feb 26, 2024	42.08	42.08	42.08	42.08	41.82	100
Feb 23, 2024	42.21	42.26	42.18	42.26	42.00	300
Feb 22, 2024	42.18	42.18	42.18	42.18	41.93	100
Feb 21, 2024	41.64	41.75	41.37	41.75	41.50	3,800
Feb 20, 2024	41.84	41.84	41.84	41.84	41.59	100
Feb 16, 2024	41.52	41.62	41.52	41.55	41.30	1,900
Feb 15, 2024	41.45	41.45	41.45	41.45	41.20	100
Feb 14, 2024	40.91	41.00	40.91	41.00	40.76	2,400
Feb 13, 2024	40.52	40.54	40.52	40.52	40.27	300
Feb 12, 2024	41.18	41.18	41.18	41.18	40.93	100
Feb 09, 2024	41.08	41.08	41.08	41.08	40.83	100
Feb 09, 2024	0.009 Dividend
Feb 08, 2024	40.99	40.99	40.99	40.99	40.73	-
Feb 07, 2024	41.16	41.16	41.08	41.08	40.82	300
Feb 06, 2024	41.06	41.06	41.06	41.06	40.80	100
Feb 05, 2024	40.84	40.93	40.74	40.93	40.67	300
Feb 02, 2024	41.20	41.20	41.20	41.20	40.94	100
Feb 01, 2024	41.09	41.49	41.09	41.49	41.23	500
Jan 31, 2024	41.36	41.36	41.19	41.19	40.93	200
Jan 30, 2024	41.33	41.33	41.33	41.33	41.07	100
Jan 29, 2024	41.12	41.58	41.12	41.35	41.09	3,300
Jan 26, 2024	41.15	41.16	41.15	41.16	40.90	200
Jan 25, 2024	41.00	41.07	41.00	41.07	40.81	6,500
Jan 24, 2024	41.06	41.06	40.98	40.98	40.72	900
Jan 23, 2024	40.82	40.82	40.82	40.82	40.56	100
Jan 22, 2024	40.86	40.86	40.86	40.86	40.60	100
Jan 19, 2024	40.55	40.77	40.55	40.77	40.51	1,500
Jan 18, 2024	40.46	40.67	40.45	40.67	40.41	1,400
Jan 17, 2024	40.42	40.42	40.03	40.39	40.14	30,200
Jan 16, 2024	40.95	40.99	40.82	40.97	40.71	3,400
Jan 12, 2024	41.45	41.52	41.45	41.52	41.26	800
Jan 11, 2024	41.38	41.38	41.38	41.38	41.12	100
Jan 11, 2024	0.027 Dividend
Jan 10, 2024	41.43	41.48	41.42	41.42	41.13	9,000
Jan 09, 2024	41.22	41.26	41.17	41.24	40.95	1,000
Jan 08, 2024	41.57	41.61	41.51	41.61	41.33	10,900
Jan 05, 2024	41.08	41.31	41.08	41.21	40.92	8,800
Jan 04, 2024	41.17	41.26	41.15	41.16	40.88	9,500
Jan 03, 2024	40.92	41.15	40.92	41.01	40.72	20,000
Jan 02, 2024	41.41	41.42	41.30	41.30	41.01	3,100
Dec 29, 2023	41.39	41.84	41.39	41.69	41.40	19,600
Dec 28, 2023	41.72	41.76	41.65	41.65	41.37	57,300
Dec 27, 2023	41.57	41.66	41.56	41.66	41.37	400
Dec 26, 2023	41.39	41.51	41.39	41.51	41.22	900
Dec 22, 2023	41.26	41.31	41.26	41.31	41.03	500
Dec 21, 2023	41.04	41.17	41.04	41.17	40.88	400
Dec 20, 2023	41.01	41.04	40.32	40.59	40.30	22,900
Dec 19, 2023	41.01	41.02	41.01	41.02	40.74	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,330.72+71.25(+0.32%)

S&P 5005,194.12+13.38(+0.26%)

DOW38,920.06+67.79(+0.17%)

CAD/USD0.7293-0.0028(-0.38%)

CRUDE OIL78.30-0.18(-0.23%)

Bitcoin CAD87,488.66+373.33(+0.43%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

VictoryShares International Volatility Wtd ETF (CIL)

S&P/TSX
22,330.72
+71.25(+0.32%)

S&P 500
5,194.12
+13.38(+0.26%)

DOW
38,920.06
+67.79(+0.17%)

CAD/USD
0.7293
-0.0028(-0.38%)

CRUDE OIL
78.30
-0.18(-0.23%)

Bitcoin CAD
87,488.66
+373.33(+0.43%)