CID - VictoryShares International High Div Volatility Wtd ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201932.1832.1832.1832.1832.18100
Sep 19, 201932.1032.2132.1032.1832.18700
Sep 18, 201931.9632.1231.9432.1232.126,300
Sep 17, 201931.7732.0731.7732.0332.036,500
Sep 16, 201932.0032.0031.9231.9831.982,600
Sep 13, 201932.2432.2432.1932.1932.19300
Sep 12, 201932.0132.0832.0132.0832.081,800
Sep 11, 201931.8831.8831.8831.8831.88900
Sep 10, 201931.4731.6631.4731.6631.661,400
Sep 10, 20190.096 Dividend
Sep 09, 201931.4931.5331.4931.5331.431,400
Sep 06, 201931.3731.3731.3431.3731.2737,200
Sep 05, 201931.2931.3231.2931.3231.231,200
Sep 04, 201931.0231.0231.0031.0030.911,000
Sep 03, 201930.5230.6230.5030.5930.5022,900
Aug 30, 201930.6230.6530.5430.6530.558,400
Aug 29, 201930.5130.5130.5130.5130.42100
Aug 28, 201930.2030.2530.1730.2530.154,900
Aug 27, 201930.4430.4430.2530.3130.224,400
Aug 26, 201930.2130.2130.2130.2130.11600
Aug 23, 201930.3330.3330.1330.1330.047,500
Aug 22, 201930.4330.4330.2830.2930.20600
Aug 21, 201930.4430.4630.4230.4630.374,500
Aug 20, 201930.2930.3530.2630.2630.169,000
Aug 19, 201930.4830.4830.4630.4830.391,000
Aug 16, 201929.9730.2929.9730.2630.175,300
Aug 15, 201929.8429.8429.8329.8329.74500
Aug 14, 201930.1030.1029.9129.9629.871,900
Aug 14, 20190.073 Dividend
Aug 13, 201930.7130.7230.7130.7230.551,200
Aug 12, 201930.5730.5730.4030.4030.24700
Aug 09, 201930.8030.8030.6830.7230.55600
Aug 08, 201930.8931.0430.8830.9630.795,200
Aug 07, 201930.3030.7130.3030.7030.534,700
Aug 06, 201930.6830.7430.5930.6430.471,900
Aug 05, 201931.1831.1830.4230.4230.2514,700
Aug 02, 201931.1831.2031.1831.2031.04400
Aug 01, 201931.5331.7531.3431.3831.2119,300
Jul 31, 201931.8031.8031.7831.8031.631,600
Jul 30, 201931.7831.8331.7531.7531.58800
Jul 29, 201932.1832.2032.1632.1631.992,100
Jul 26, 201932.1032.1632.1032.1531.984,500
Jul 25, 201932.2232.2232.1232.1231.951,400
Jul 24, 201932.4432.4432.3832.4032.225,100
Jul 23, 201932.6432.6432.4532.4932.311,500
Jul 22, 201932.3532.3632.3332.3332.155,500
Jul 19, 201932.3232.4232.2932.2932.127,400
Jul 18, 201932.2432.5032.1732.5032.321,590,700
Jul 17, 201932.4532.4532.3632.3632.194,000
Jul 17, 20190.127 Dividend
Jul 16, 201932.5632.5632.4832.4932.195,400
Jul 15, 201932.7432.7432.6332.6832.384,600
Jul 12, 201932.6632.7832.6632.6832.383,800
Jul 11, 201932.7832.7832.5132.6432.3314,000
Jul 10, 201932.6532.6532.4932.6032.301,400
Jul 09, 201932.3632.5532.3632.5532.2530,500
Jul 08, 201932.7532.7532.5132.5132.211,600
Jul 05, 201932.8632.8632.5932.7532.451,900
Jul 03, 201932.9433.0332.9232.9832.672,200
Jul 02, 201932.7832.7832.6532.7332.437,100
Jul 01, 201932.5532.6732.5532.6732.371,600
Jun 28, 201932.6832.6832.5032.5432.2414,200
Jun 27, 201932.4732.5032.4432.5032.202,100
Jun 26, 201932.3632.4532.3332.3432.0410,400
Jun 25, 201932.4332.5032.4032.5032.2011,400
Jun 24, 201932.5932.7032.4532.5732.2716,600
Jun 21, 201932.6232.6232.4232.4632.163,300
Jun 20, 201932.5632.6132.4232.4232.124,400
Jun 19, 201932.2732.2732.1232.2631.965,400
Jun 18, 201932.1632.2032.0632.1931.892,500
Jun 17, 201931.7431.9131.7331.8631.565,300
Jun 14, 201931.7531.9031.7331.9031.6118,500
Jun 13, 201932.1332.1532.0632.1531.852,400
Jun 13, 20190.377 Dividend
Jun 12, 201932.6532.6532.3732.3731.701,600
Jun 11, 201932.7432.7432.6532.6932.013,400
Jun 10, 201932.6132.6432.4632.4631.785,700
Jun 07, 201932.5332.6332.5332.6331.951,300
Jun 06, 201932.1132.1632.1132.1431.473,700
Jun 05, 201931.8931.9631.8431.8431.182,200
Jun 04, 201931.9732.0131.8532.0031.337,300
Jun 03, 201931.4931.4931.4931.4930.831,500
May 31, 201931.3631.4831.2131.4830.8215,400
May 30, 201931.5931.6731.4431.4430.784,900
May 29, 201931.4331.4431.3131.3630.717,300
May 28, 201931.8731.9231.7831.7831.122,400
May 24, 201931.9932.0131.8731.9131.252,600
May 23, 201931.6231.6231.5331.5330.872,300
May 22, 201932.0032.0031.9231.9231.25800
May 21, 201932.0832.2332.0232.2331.563,600
May 20, 201931.8231.8231.8231.8231.16300
May 17, 201931.9931.9931.7331.7331.073,600
May 16, 201932.0032.1831.9832.1831.511,900
May 15, 201931.6432.0031.6432.0031.333,200
May 15, 20190.141 Dividend
May 14, 201931.8832.1131.8832.1131.301,100
May 13, 201931.6931.8631.6031.6630.8611,100
May 10, 201932.2032.2032.1632.1631.3521,000
May 09, 201931.9432.2131.8632.2131.406,800
May 08, 201932.3732.3832.2132.2431.43500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...