VictoryShares Developed Enhanced Volatility Wtd ETF (CIZ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

31.80

+0.12

(+0.38%)

At close: 04:00PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	31.63	31.81	31.63	31.80	31.80	2,900
May 16, 2024	31.80	31.80	31.68	31.68	31.68	1,000
May 15, 2024	31.71	31.82	31.71	31.82	31.82	2,000
May 14, 2024	31.39	31.50	31.37	31.48	31.48	2,100
May 13, 2024	31.36	31.38	31.32	31.37	31.37	1,500
May 10, 2024	31.35	31.38	31.29	31.35	31.35	3,200
May 09, 2024	31.16	31.29	31.16	31.29	31.29	1,700
May 09, 2024	0.14 Dividend
May 08, 2024	31.13	31.17	31.10	31.17	31.03	1,900
May 07, 2024	31.20	31.26	31.13	31.17	31.03	3,100
May 06, 2024	31.18	31.18	31.08	31.15	31.01	10,100
May 03, 2024	30.89	30.92	30.87	30.92	30.78	1,300
May 02, 2024	30.48	30.67	30.48	30.67	30.53	1,200
May 01, 2024	30.17	30.30	27.48	30.23	30.09	4,300
Apr 30, 2024	30.55	30.55	30.23	30.23	30.09	4,500
Apr 29, 2024	30.67	30.67	30.66	30.66	30.52	2,400
Apr 26, 2024	30.53	30.53	30.52	30.52	30.39	300
Apr 25, 2024	30.03	30.35	30.03	30.32	30.18	4,900
Apr 24, 2024	30.47	30.49	30.34	30.42	30.28	5,400
Apr 23, 2024	30.46	30.59	30.46	30.53	30.39	4,500
Apr 22, 2024	30.12	30.35	30.12	30.30	30.16	2,500
Apr 19, 2024	29.94	30.01	29.92	29.92	29.79	6,100
Apr 18, 2024	29.86	30.01	29.79	29.88	29.75	12,400
Apr 17, 2024	29.87	29.88	29.76	29.87	29.74	4,200
Apr 16, 2024	29.82	29.94	29.80	29.84	29.71	6,800
Apr 15, 2024	30.56	30.56	30.17	30.21	30.07	6,800
Apr 12, 2024	30.38	30.38	30.24	30.24	30.10	2,000
Apr 11, 2024	30.75	30.75	30.75	30.75	30.61	100
Apr 11, 2024	0.132 Dividend
Apr 10, 2024	30.82	30.82	30.75	30.80	30.53	1,200
Apr 09, 2024	31.35	31.36	31.18	31.27	31.00	4,700
Apr 08, 2024	31.31	31.33	31.31	31.33	31.06	400
Apr 05, 2024	31.13	31.17	31.13	31.16	30.89	500
Apr 04, 2024	31.43	31.43	31.00	31.00	30.73	5,300
Apr 03, 2024	31.07	31.30	31.07	31.29	31.02	2,500
Apr 02, 2024	31.06	31.10	31.01	31.10	30.83	2,300
Apr 01, 2024	31.19	31.28	31.18	31.28	31.00	900
Mar 28, 2024	31.44	31.46	31.42	31.42	31.14	8,200
Mar 27, 2024	31.41	31.51	31.41	31.51	31.23	2,100
Mar 26, 2024	31.36	31.38	31.34	31.34	31.07	800
Mar 25, 2024	31.25	31.36	31.25	31.25	30.98	3,900
Mar 22, 2024	31.34	31.34	31.34	31.34	31.07	200
Mar 21, 2024	31.49	31.49	31.41	31.42	31.14	4,800
Mar 20, 2024	31.16	31.50	31.16	31.50	31.22	1,400
Mar 19, 2024	31.01	31.13	31.01	31.10	30.83	4,500
Mar 18, 2024	31.05	31.09	31.05	31.08	30.81	900
Mar 15, 2024	31.16	31.16	30.98	31.05	30.78	3,100
Mar 14, 2024	31.10	31.11	30.97	31.11	30.84	4,900
Mar 13, 2024	31.23	31.37	31.23	31.29	31.02	4,800
Mar 12, 2024	31.01	31.30	31.01	31.30	31.03	5,600
Mar 11, 2024	31.04	31.10	30.92	31.05	30.78	3,900
Mar 11, 2024	0.052 Dividend
Mar 08, 2024	31.46	31.46	31.25	31.28	30.95	2,200
Mar 07, 2024	31.23	31.36	31.17	31.36	31.03	4,200
Mar 06, 2024	31.09	31.09	30.96	31.04	30.72	800
Mar 05, 2024	30.76	30.76	30.67	30.67	30.35	2,000
Mar 04, 2024	30.68	30.72	30.63	30.68	30.36	1,600
Mar 01, 2024	30.56	30.85	30.54	30.75	30.43	26,300
Feb 29, 2024	30.66	30.66	30.46	30.58	30.26	1,400
Feb 28, 2024	30.49	30.53	30.39	30.46	30.14	4,600
Feb 27, 2024	30.59	30.62	30.58	30.62	30.30	2,900
Feb 26, 2024	30.63	30.64	30.50	30.58	30.27	5,600
Feb 23, 2024	30.71	30.71	30.64	30.66	30.34	2,600
Feb 22, 2024	30.54	30.64	30.54	30.61	30.29	1,800
Feb 21, 2024	30.24	30.35	30.24	30.33	30.01	1,600
Feb 20, 2024	30.34	30.43	30.28	30.30	29.99	2,300
Feb 16, 2024	30.16	30.20	30.16	30.20	29.89	2,300
Feb 15, 2024	29.84	30.11	29.84	30.08	29.77	2,000
Feb 14, 2024	29.67	29.80	29.67	29.80	29.49	1,200
Feb 13, 2024	29.59	29.59	29.38	29.39	29.08	1,500
Feb 12, 2024	29.89	29.93	29.89	29.90	29.59	3,100
Feb 09, 2024	29.73	29.84	29.68	29.82	29.51	4,100
Feb 08, 2024	29.67	29.76	29.67	29.76	29.45	5,000
Feb 07, 2024	29.82	29.82	29.78	29.78	29.47	1,000
Feb 06, 2024	29.66	29.83	29.66	29.83	29.52	14,100
Feb 05, 2024	29.60	29.73	29.60	29.62	29.31	2,600
Feb 02, 2024	29.86	29.91	29.82	29.89	29.58	2,200
Feb 01, 2024	29.85	30.13	29.85	30.12	29.81	11,500
Jan 31, 2024	30.04	30.04	29.76	29.76	29.45	8,200
Jan 30, 2024	29.92	29.99	29.90	29.99	29.68	6,000
Jan 29, 2024	29.80	29.98	29.79	29.98	29.66	1,700
Jan 26, 2024	29.83	29.83	29.80	29.80	29.49	2,200
Jan 25, 2024	29.72	29.80	29.64	29.80	29.49	2,400
Jan 24, 2024	29.89	29.89	29.66	29.71	29.40	8,800
Jan 23, 2024	29.45	29.58	29.42	29.52	29.21	2,600
Jan 22, 2024	29.63	29.71	29.58	29.65	29.34	48,000
Jan 19, 2024	29.36	29.53	29.31	29.49	29.18	4,300
Jan 18, 2024	29.34	29.45	29.28	29.43	29.12	8,400
Jan 17, 2024	29.14	29.29	29.10	29.20	28.90	8,100
Jan 16, 2024	29.62	29.69	29.49	29.52	29.21	11,600
Jan 12, 2024	30.17	30.17	29.97	30.05	29.74	3,000
Jan 11, 2024	29.86	29.93	29.68	29.92	29.61	6,000
Jan 10, 2024	29.91	29.94	29.86	29.92	29.61	2,400
Jan 09, 2024	29.75	29.84	29.73	29.78	29.47	2,700
Jan 08, 2024	29.84	30.04	29.84	29.98	29.67	1,700
Jan 05, 2024	29.66	29.94	29.61	29.73	29.42	7,300
Jan 04, 2024	29.63	29.84	29.63	29.74	29.43	18,700
Jan 03, 2024	29.67	29.67	29.57	29.59	29.28	6,800
Jan 02, 2024	29.89	30.05	29.82	29.82	29.51	37,800
Dec 29, 2023	30.19	30.19	30.17	30.17	29.86	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CRUDE OIL79.36-0.70(-0.87%)

Bitcoin CAD91,347.71+257.09(+0.28%)

CMC Crypto 2001,365.25+10.83(+0.80%)

VictoryShares Developed Enhanced Volatility Wtd ETF (CIZ)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CRUDE OIL
79.36
-0.70(-0.87%)

Bitcoin CAD
91,347.71
+257.09(+0.28%)

CMC Crypto 200
1,365.25
+10.83(+0.80%)