VictoryShares International High Div Volatility Wtd ETF (CID)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

33.20

+0.02

(+0.06%)

At close: 04:00PM EDT

Time period:

05 June 2023 - 05 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2024	33.23	33.27	33.15	33.20	33.20	753
04 June 2024	33.08	33.19	33.08	33.18	33.18	2,600
03 June 2024	33.34	33.42	33.34	33.42	33.42	200
31 May 2024	33.29	33.29	33.29	33.29	33.29	100
30 May 2024	32.97	32.97	32.94	32.94	32.94	200
29 May 2024	32.79	32.79	32.69	32.72	32.72	900
28 May 2024	33.29	33.29	33.29	33.29	33.29	100
24 May 2024	33.11	33.14	33.11	33.14	33.14	100
23 May 2024	32.90	32.90	32.89	32.89	32.89	100
22 May 2024	33.24	33.24	33.24	33.24	33.24	100
21 May 2024	33.54	33.54	33.54	33.54	33.54	100
20 May 2024	33.61	33.61	33.61	33.61	33.61	100
17 May 2024	33.64	33.64	33.64	33.64	33.64	300
16 May 2024	33.51	33.55	33.51	33.55	33.55	200
15 May 2024	33.51	33.53	33.51	33.53	33.53	200
14 May 2024	33.27	33.34	33.27	33.34	33.34	300
13 May 2024	33.12	33.13	33.04	33.13	33.13	800
10 May 2024	33.00	33.04	32.97	33.04	33.04	200
09 May 2024	32.73	32.85	32.71	32.85	32.85	600
09 May 2024	0.232 Dividend
08 May 2024	32.74	32.74	32.74	32.74	32.51	100
07 May 2024	32.71	32.71	32.71	32.71	32.48	100
06 May 2024	32.68	32.68	32.68	32.68	32.45	100
03 May 2024	32.41	32.41	32.41	32.41	32.18	100
02 May 2024	32.21	32.21	32.21	32.21	31.98	100
01 May 2024	31.81	31.81	31.81	31.81	31.58	100
30 Apr 2024	31.89	31.89	31.89	31.89	31.66	100
29 Apr 2024	32.29	32.29	32.29	32.29	32.06	100
26 Apr 2024	32.03	32.08	32.03	32.08	31.85	200
25 Apr 2024	31.81	32.01	31.81	32.01	31.78	200
24 Apr 2024	31.94	31.94	31.94	31.94	31.72	100
23 Apr 2024	31.78	32.04	31.78	32.04	31.81	700
22 Apr 2024	31.66	31.85	31.66	31.85	31.62	300
19 Apr 2024	31.45	31.53	31.45	31.53	31.31	400
18 Apr 2024	31.27	31.27	31.27	31.27	31.05	100
17 Apr 2024	31.24	31.28	31.13	31.27	31.05	1,200
16 Apr 2024	31.04	31.08	30.99	31.08	30.86	2,100
15 Apr 2024	31.59	31.63	31.43	31.43	31.21	500
12 Apr 2024	31.69	31.69	31.56	31.58	31.36	300
11 Apr 2024	31.86	31.95	31.86	31.95	31.73	500
11 Apr 2024	0.165 Dividend
10 Apr 2024	32.12	32.17	32.11	32.17	31.78	400
09 Apr 2024	32.63	32.63	32.63	32.63	32.23	100
08 Apr 2024	32.56	32.56	32.56	32.56	32.16	100
05 Apr 2024	32.44	32.44	32.44	32.44	32.04	100
04 Apr 2024	32.78	32.78	32.45	32.45	32.05	1,000
03 Apr 2024	32.47	32.52	32.47	32.51	32.11	800
02 Apr 2024	32.30	32.30	32.30	32.30	31.91	100
01 Apr 2024	32.27	32.27	32.27	32.27	31.88	100
28 Mar 2024	32.32	32.35	32.31	32.31	31.92	1,400
27 Mar 2024	32.31	32.41	32.31	32.39	31.99	500
26 Mar 2024	32.11	32.15	32.11	32.15	31.75	100
25 Mar 2024	32.14	32.14	32.14	32.14	31.75	100
22 Mar 2024	31.99	31.99	31.99	31.99	31.60	100
21 Mar 2024	32.13	32.13	32.13	32.13	31.74	100
20 Mar 2024	31.92	32.24	31.92	32.23	31.84	1,900
19 Mar 2024	31.87	31.94	31.87	31.94	31.55	600
18 Mar 2024	31.85	31.85	31.85	31.85	31.46	100
15 Mar 2024	31.88	31.88	31.88	31.88	31.49	100
14 Mar 2024	31.75	31.84	31.75	31.84	31.45	200
13 Mar 2024	32.15	32.15	32.15	32.15	31.76	200
12 Mar 2024	31.95	31.95	31.95	31.95	31.57	100
11 Mar 2024	31.91	31.91	31.91	31.91	31.52	200
11 Mar 2024	0.122 Dividend
08 Mar 2024	32.18	32.18	32.04	32.04	31.53	900
07 Mar 2024	32.00	32.09	32.00	32.09	31.58	400
06 Mar 2024	31.67	31.80	31.67	31.71	31.20	1,900
05 Mar 2024	31.35	31.42	31.35	31.42	30.92	1,000
04 Mar 2024	31.46	31.46	31.46	31.46	30.96	100
01 Mar 2024	31.46	31.59	31.46	31.54	31.04	600
29 Feb 2024	31.48	31.48	31.48	31.48	30.98	100
28 Feb 2024	31.26	31.36	31.26	31.30	30.80	1,700
27 Feb 2024	31.43	31.49	31.43	31.49	30.99	2,000
26 Feb 2024	31.34	31.34	31.27	31.29	30.79	2,400
23 Feb 2024	31.37	31.50	31.37	31.44	30.94	1,200
22 Feb 2024	31.38	31.42	31.38	31.42	30.92	700
21 Feb 2024	31.24	31.29	31.24	31.29	30.79	300
20 Feb 2024	31.25	31.25	31.25	31.25	30.75	100
16 Feb 2024	31.15	31.18	31.13	31.13	30.63	800
15 Feb 2024	30.89	31.03	30.87	31.03	30.54	3,200
14 Feb 2024	30.67	30.73	30.67	30.73	30.24	800
13 Feb 2024	30.63	30.63	30.42	30.50	30.01	1,000
12 Feb 2024	30.91	30.91	30.91	30.91	30.42	200
09 Feb 2024	30.81	30.81	30.81	30.81	30.31	100
08 Feb 2024	30.81	30.82	30.81	30.81	30.32	5,200
07 Feb 2024	31.04	31.09	31.04	31.05	30.56	4,000
06 Feb 2024	31.14	31.25	31.14	31.24	30.74	2,000
05 Feb 2024	31.03	31.03	31.03	31.03	30.54	200
02 Feb 2024	31.44	31.44	31.44	31.44	30.94	100
01 Feb 2024	31.66	31.66	31.66	31.66	31.16	100
31 Jan 2024	31.45	31.45	31.45	31.45	30.95	100
30 Jan 2024	31.69	31.69	31.69	31.69	31.19	100
29 Jan 2024	31.60	31.75	31.60	31.75	31.25	700
26 Jan 2024	31.71	31.72	31.71	31.71	31.20	500
25 Jan 2024	31.54	31.60	31.54	31.60	31.10	1,900
24 Jan 2024	31.53	31.53	31.50	31.50	31.00	500
23 Jan 2024	31.35	31.35	31.35	31.35	30.86	200
22 Jan 2024	31.33	31.33	31.33	31.33	30.83	100
19 Jan 2024	31.32	31.38	31.32	31.38	30.88	100
18 Jan 2024	31.27	31.27	31.27	31.27	30.77	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.20+28.10(+0.35%)

AUD/USD0.6649-0.0002(-0.02%)

ASX 2007,769.00+31.90(+0.41%)

OIL74.13+0.88(+1.20%)

GOLD2,373.90+26.50(+1.13%)

Bitcoin AUD107,144.61+1,441.73(+1.36%)

VictoryShares International High Div Volatility Wtd ETF (CID)

ALL ORDS
8,022.20
+28.10(+0.35%)

AUD/USD
0.6649
-0.0002(-0.02%)

ASX 200
7,769.00
+31.90(+0.41%)

OIL
74.13
+0.88(+1.20%)

GOLD
2,373.90
+26.50(+1.13%)

Bitcoin AUD
107,144.61
+1,441.73(+1.36%)