UK markets closed

VictoryShares Developed Enh Vol Wtd ETF (CIZ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
30.92+0.25 (+0.82%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202430.8930.9230.8930.9230.921,333
02 May 202430.4830.6730.4830.6730.671,200
01 May 202430.1730.3027.4830.2330.234,300
30 Apr 202430.5530.5530.2330.2330.234,500
29 Apr 202430.6730.6730.6630.6630.662,400
26 Apr 202430.5330.5330.5230.5230.52300
25 Apr 202430.0330.3530.0330.3230.324,900
24 Apr 202430.4730.4930.3430.4230.425,400
23 Apr 202430.4630.5930.4630.5330.534,500
22 Apr 202430.1230.3530.1230.3030.302,500
19 Apr 202429.9430.0129.9229.9229.926,100
18 Apr 202429.8630.0129.7929.8829.8812,400
17 Apr 202429.8729.8829.7629.8729.874,200
16 Apr 202429.8229.9429.8029.8429.846,800
15 Apr 202430.5630.5630.1730.2130.216,800
12 Apr 202430.3830.3830.2430.2430.242,000
11 Apr 202430.7530.7530.7530.7530.75100
11 Apr 20240.132 Dividend
10 Apr 202430.8230.8230.7530.8030.671,200
09 Apr 202431.3531.3631.1831.2731.144,700
08 Apr 202431.3131.3331.3131.3331.20400
05 Apr 202431.1331.1731.1331.1631.02500
04 Apr 202431.4331.4331.0031.0030.875,300
03 Apr 202431.0731.3031.0731.2931.162,500
02 Apr 202431.0631.1031.0131.1030.972,300
01 Apr 202431.1931.2831.1831.2831.14900
28 Mar 202431.4431.4631.4231.4231.288,200
27 Mar 202431.4131.5131.4131.5131.372,100
26 Mar 202431.3631.3831.3431.3431.21800
25 Mar 202431.2531.3631.2531.2531.123,900
22 Mar 202431.3431.3431.3431.3431.21200
21 Mar 202431.4931.4931.4131.4231.294,800
20 Mar 202431.1631.5031.1631.5031.361,400
19 Mar 202431.0131.1331.0131.1030.974,500
18 Mar 202431.0531.0931.0531.0830.95900
15 Mar 202431.1631.1630.9831.0530.923,100
14 Mar 202431.1031.1130.9731.1130.984,900
13 Mar 202431.2331.3731.2331.2931.164,800
12 Mar 202431.0131.3031.0131.3031.175,600
11 Mar 202431.0431.1030.9231.0530.923,900
11 Mar 20240.052 Dividend
08 Mar 202431.4631.4631.2531.2831.092,200
07 Mar 202431.2331.3631.1731.3631.174,200
06 Mar 202431.0931.0930.9631.0430.86800
05 Mar 202430.7630.7630.6730.6730.482,000
04 Mar 202430.6830.7230.6330.6830.501,600
01 Mar 202430.5630.8530.5430.7530.5726,300
29 Feb 202430.6630.6630.4630.5830.401,400
28 Feb 202430.4930.5330.3930.4630.284,600
27 Feb 202430.5930.6230.5830.6230.442,900
26 Feb 202430.6330.6430.5030.5830.405,600
23 Feb 202430.7130.7130.6430.6630.482,600
22 Feb 202430.5430.6430.5430.6130.431,800
21 Feb 202430.2430.3530.2430.3330.151,600
20 Feb 202430.3430.4330.2830.3030.122,300
16 Feb 202430.1630.2030.1630.2030.022,300
15 Feb 202429.8430.1129.8430.0829.902,000
14 Feb 202429.6729.8029.6729.8029.621,200
13 Feb 202429.5929.5929.3829.3929.221,500
12 Feb 202429.8929.9329.8929.9029.723,100
09 Feb 202429.7329.8429.6829.8229.644,100
08 Feb 202429.6729.7629.6729.7629.585,000
07 Feb 202429.8229.8229.7829.7829.601,000
06 Feb 202429.6629.8329.6629.8329.6514,100
05 Feb 202429.6029.7329.6029.6229.442,600
02 Feb 202429.8629.9129.8229.8929.722,200
01 Feb 202429.8530.1329.8530.1229.9411,500
31 Jan 202430.0430.0429.7629.7629.588,200
30 Jan 202429.9229.9929.9029.9929.816,000
29 Jan 202429.8029.9829.7929.9829.801,700
26 Jan 202429.8329.8329.8029.8029.622,200
25 Jan 202429.7229.8029.6429.8029.622,400
24 Jan 202429.8929.8929.6629.7129.538,800
23 Jan 202429.4529.5829.4229.5229.342,600
22 Jan 202429.6329.7129.5829.6529.4748,000
19 Jan 202429.3629.5329.3129.4929.314,300
18 Jan 202429.3429.4529.2829.4329.258,400
17 Jan 202429.1429.2929.1029.2029.038,100
16 Jan 202429.6229.6929.4929.5229.3411,600
12 Jan 202430.1730.1729.9730.0529.873,000
11 Jan 202429.8629.9329.6829.9229.746,000
10 Jan 202429.9129.9429.8629.9229.742,400
09 Jan 202429.7529.8429.7329.7829.602,700
08 Jan 202429.8430.0429.8429.9829.801,700
05 Jan 202429.6629.9429.6129.7329.557,300
04 Jan 202429.6329.8429.6329.7429.5618,700
03 Jan 202429.6729.6729.5729.5929.416,800
02 Jan 202429.8930.0529.8229.8229.6437,800
29 Dec 202330.1930.1930.1730.1729.99700
28 Dec 202330.2330.2930.1830.1830.001,700
27 Dec 202330.1630.2930.1330.2930.113,300
26 Dec 202329.9330.1229.9330.0929.912,500
22 Dec 202330.0230.0229.8929.9329.765,000
21 Dec 202329.7629.8829.6929.8829.703,800
20 Dec 202329.7629.7629.4429.4429.277,000
19 Dec 202329.6529.7129.6229.7129.532,900
18 Dec 202329.4729.4729.3529.4229.243,600
18 Dec 20230.154 Dividend
15 Dec 202329.6829.7029.4929.4929.162,200
14 Dec 202329.7029.9229.7029.8729.543,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...