CEY - VictoryShares Emerging Market High Div Volatility Wtd ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201923.0723.2223.0723.2123.216,627
Dec 10, 201922.9322.9422.9122.9422.943,900
Dec 09, 201922.9723.0322.9522.9522.951,300
Dec 06, 201922.9523.0522.9523.0123.011,800
Dec 05, 201922.8622.8822.8422.8622.866,800
Dec 04, 201922.8322.8522.7922.8522.856,100
Dec 03, 201922.6222.6622.5822.6522.659,000
Dec 02, 201922.7722.7722.7422.7422.74200
Nov 29, 201922.9322.9322.8422.8622.86500
Nov 27, 201923.1023.1023.0223.0823.088,800
Nov 26, 201923.0623.1223.0323.1123.117,100
Nov 25, 201923.2623.2723.2223.2423.246,600
Nov 22, 201923.1823.2023.1523.1623.161,900
Nov 21, 201923.1423.2023.1423.1723.17600
Nov 20, 201923.2423.3023.1723.1723.1711,900
Nov 19, 201923.2823.2823.1923.2223.226,500
Nov 18, 201923.2223.2223.1923.1923.191,200
Nov 15, 201923.1523.2123.1523.2123.214,600
Nov 14, 201923.0223.0623.0123.0123.011,000
Nov 13, 201923.1223.1423.0423.1423.1412,200
Nov 13, 20190.039 Dividend
Nov 12, 201923.3423.3423.2523.2523.214,800
Nov 11, 201923.3323.3323.2823.2823.24600
Nov 08, 201923.7723.7723.6023.6023.563,500
Nov 07, 201923.7723.8723.7723.7723.737,300
Nov 06, 201923.6023.6323.5523.6223.584,400
Nov 05, 201923.6623.7023.6423.7023.665,400
Nov 04, 201923.4923.5123.4323.4523.418,300
Nov 01, 201923.1923.2623.1923.2623.221,300
Oct 31, 201923.1123.1122.9923.0022.969,400
Oct 30, 201923.0523.1923.0523.1923.1510,000
Oct 29, 201923.2623.3023.2223.2223.182,600
Oct 28, 201923.3923.4023.3623.3623.321,700
Oct 25, 201923.1923.1923.1723.1823.152,000
Oct 24, 201923.2423.2423.2023.2023.161,600
Oct 23, 201923.1823.1923.1723.1923.152,700
Oct 22, 201923.1923.2523.1923.2323.192,200
Oct 21, 201923.0723.0823.0323.0523.013,500
Oct 18, 201922.9922.9922.9322.9422.901,700
Oct 17, 201923.0023.0622.9822.9822.946,800
Oct 16, 201922.8022.9222.8022.9222.884,300
Oct 15, 201922.7422.8922.7422.8722.837,200
Oct 15, 20190.078 Dividend
Oct 14, 201922.8722.8822.8322.8322.712,700
Oct 11, 201923.0323.0322.9322.9722.851,900
Oct 10, 201922.4322.6122.4322.5822.476,400
Oct 09, 201922.4422.4722.3322.3322.229,300
Oct 08, 201922.3522.4222.2922.2922.1815,000
Oct 07, 201922.4322.4822.3622.3622.255,800
Oct 04, 201922.5022.5022.5022.5022.39300
Oct 03, 201922.3322.4522.3122.3822.276,300
Oct 02, 201922.3522.3622.2822.2822.1713,200
Oct 01, 201922.4422.4422.3222.3222.21900
Sep 30, 201922.5022.6222.4922.4922.383,400
Sep 27, 201922.6322.6822.4222.4222.313,700
Sep 26, 201922.7122.7322.6122.6122.494,500
Sep 25, 201922.5422.7022.5022.5922.4812,700
Sep 24, 201922.8522.8622.6422.6422.525,600
Sep 23, 201922.8823.1122.8823.0022.885,400
Sep 20, 201923.1923.1923.0323.0722.955,300
Sep 19, 201923.1923.4023.1823.1823.0637,800
Sep 18, 201923.2623.3223.1223.2223.102,200
Sep 17, 201923.2323.3723.2123.3223.209,000
Sep 16, 201923.4023.4423.3723.3823.266,400
Sep 13, 201923.4423.4423.4423.4423.32600
Sep 12, 201923.2423.3223.1223.2323.115,900
Sep 11, 201923.1223.1223.0123.0122.891,700
Sep 10, 201922.8522.9522.8222.9222.815,800
Sep 10, 20190.049 Dividend
Sep 09, 201922.8122.8722.8122.8722.711,400
Sep 06, 201922.9522.9722.7622.7622.6059,500
Sep 05, 201922.8522.8522.7522.7522.594,700
Sep 04, 201922.5222.6122.5122.6122.452,200
Sep 03, 201922.1622.2822.1622.2822.126,600
Aug 30, 201922.3522.3522.1322.2422.0832,300
Aug 29, 201922.0222.1822.0222.1822.023,400
Aug 28, 201921.9421.9521.9321.9421.793,100
Aug 27, 201921.9521.9621.9221.9221.771,700
Aug 26, 201922.0422.0421.8921.9821.825,000
Aug 23, 201922.0322.0321.8221.8221.663,700
Aug 22, 201922.1322.1422.1322.1421.983,400
Aug 21, 201922.2622.2922.2622.2922.132,900
Aug 20, 201922.1022.1522.1022.1421.981,000
Aug 19, 201922.3122.3122.0922.1321.974,400
Aug 16, 201922.1322.2022.1122.1421.989,100
Aug 15, 201922.0622.0621.9121.9821.825,300
Aug 14, 201922.0522.0521.9721.9921.831,800
Aug 14, 20190.166 Dividend
Aug 13, 201922.3322.6722.3322.6322.302,800
Aug 12, 201922.4922.4922.3622.4322.105,800
Aug 09, 201922.7122.7122.5522.6122.287,200
Aug 08, 201922.8022.8022.7722.7822.453,500
Aug 07, 201922.4822.6822.4822.6822.354,800
Aug 06, 201922.7622.7622.5622.6022.277,500
Aug 05, 201922.5622.5722.3422.4022.083,500
Aug 02, 201923.0823.0923.0123.0122.683,700
Aug 01, 201923.7023.7023.2223.2322.8918,200
Jul 31, 201923.9523.9523.6923.6923.351,700
Jul 30, 201923.9323.9823.9323.9423.595,300
Jul 29, 201924.0424.1324.0424.1323.781,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...