Skip to main content

Victory Intl Vol Wtd ETF (NQ: CIL )

43.29 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 40.92 40.92 40.76 40.76 211 -0.14(-0.33%)
Jan 30, 2024 40.89 40.89 40.89 40.89 69 -0.02(-0.05%)
Jan 29, 2024 40.69 41.14 40.69 40.92 3,377 +0.19(+0.46%)
Jan 26, 2024 40.72 40.73 40.72 40.73 155 +0.09(+0.22%)
Jan 25, 2024 40.57 40.64 40.57 40.64 6,548 +0.09(+0.21%)
Jan 24, 2024 40.63 40.63 40.55 40.55 913 +0.16(+0.40%)
Jan 23, 2024 40.39 40.39 40.39 40.39 24 -0.04(-0.10%)
Jan 22, 2024 40.43 40.43 40.43 40.43 4 +0.09(+0.22%)
Jan 19, 2024 40.12 40.34 40.12 40.34 1,549 +0.10(+0.25%)
Jan 18, 2024 40.03 40.24 40.02 40.24 1,431 +0.28(+0.69%)
Jan 17, 2024 40.00 40.00 39.61 39.97 30,506 -0.57(-1.42%)
Jan 16, 2024 40.52 40.56 40.39 40.54 3,442 -0.55(-1.33%)
Jan 12, 2024 41.01 41.09 41.01 41.09 853 +0.14(+0.34%)
Jan 11, 2024 40.95 40.95 40.95 40.95 84 -0.01(-0.02%)
Jan 10, 2024 40.97 41.02 40.95 40.95 9,127 +0.17(+0.43%)
Jan 09, 2024 40.76 40.80 40.71 40.78 990 -0.37(-0.90%)
Jan 08, 2024 41.11 41.15 41.05 41.15 11,051 +0.40(+0.98%)
Jan 05, 2024 40.62 40.85 40.62 40.75 8,877 +0.05(+0.12%)
Jan 04, 2024 40.71 40.80 40.69 40.70 9,621 +0.15(+0.37%)
Jan 03, 2024 40.46 40.69 40.46 40.55 20,187 -0.29(-0.70%)
Jan 02, 2024 40.95 40.96 40.84 40.84 3,091 -0.39(-0.94%)
Dec 29, 2023 40.93 41.37 40.93 41.22 19,845 +0.04(+0.09%)
Dec 28, 2023 41.25 41.29 41.19 41.19 57,980 -0.01(-0.01%)
Dec 27, 2023 41.10 41.20 41.10 41.20 418 +0.15(+0.36%)
Dec 26, 2023 40.93 41.05 40.93 41.05 938 +0.19(+0.47%)
Dec 22, 2023 40.80 40.85 40.80 40.85 499 +0.14(+0.35%)
Dec 21, 2023 40.59 40.71 40.59 40.71 371 +0.58(+1.44%)
Dec 20, 2023 40.55 40.55 39.87 40.13 23,164 -0.43(-1.06%)
Dec 19, 2023 40.55 40.56 40.55 40.56 1,004 +0.38(+0.94%)
Dec 18, 2023 40.13 40.23 40.12 40.19 551 +0.06(+0.15%)
Dec 15, 2023 40.31 40.31 40.13 40.13 610 -0.44(-1.08%)
Dec 14, 2023 40.53 40.57 40.53 40.57 734 +0.33(+0.83%)
Dec 13, 2023 40.23 40.23 40.23 40.23 95 +0.54(+1.35%)
Dec 12, 2023 39.70 39.70 39.70 39.70 1,711 +0.11(+0.28%)
Dec 11, 2023 39.59 39.59 39.59 39.59 53 +0.03(+0.08%)
Dec 08, 2023 39.56 39.56 39.56 39.56 143 +0.06(+0.16%)
Dec 07, 2023 39.36 39.49 39.36 39.49 623 +0.23(+0.59%)
Dec 06, 2023 39.26 39.26 39.26 39.26 5 +0.13(+0.33%)
Dec 05, 2023 39.11 39.13 39.11 39.13 245 -0.12(-0.30%)
Dec 04, 2023 39.21 39.25 39.21 39.25 320 -0.32(-0.80%)
Dec 01, 2023 39.47 39.57 39.47 39.57 128 +0.43(+1.11%)
Nov 30, 2023 39.05 39.14 39.05 39.14 136 +0.02(+0.05%)
Nov 29, 2023 39.11 39.11 39.11 39.11 70 +0.03(+0.07%)
Nov 28, 2023 39.09 39.09 39.09 39.09 1 +0.08(+0.19%)
Nov 27, 2023 39.01 39.01 39.01 39.01 3 -0.07(-0.18%)
Nov 24, 2023 39.02 39.08 39.02 39.08 304 +0.27(+0.69%)
Nov 22, 2023 38.82 38.82 38.82 38.82 101 +0.10(+0.27%)
Nov 21, 2023 38.82 38.82 38.71 38.71 120 -0.11(-0.28%)
Nov 20, 2023 38.81 38.83 38.81 38.82 2,446 +0.13(+0.33%)
Nov 17, 2023 38.70 38.70 38.70 38.70 135 +0.44(+1.15%)
Nov 16, 2023 38.26 38.26 38.26 38.26 38 -0.01(-0.02%)
Nov 15, 2023 38.22 38.27 38.22 38.27 257 -0.16(-0.41%)
Nov 14, 2023 38.33 38.42 38.33 38.42 143 +1.01(+2.69%)
Nov 13, 2023 37.28 37.44 37.28 37.42 630 +0.14(+0.38%)
Nov 10, 2023 37.27 37.27 37.27 37.27 101 +0.11(+0.30%)
Nov 09, 2023 37.50 37.50 37.16 37.16 562 +0.08(+0.22%)
Nov 08, 2023 37.08 37.08 37.08 37.08 3 -0.13(-0.36%)
Nov 07, 2023 37.19 37.22 37.19 37.22 227 -0.29(-0.78%)
Nov 06, 2023 37.51 37.51 37.51 37.51 164 -0.12(-0.32%)
Nov 03, 2023 37.63 37.63 37.63 37.63 101 +0.47(+1.26%)
Nov 02, 2023 37.17 37.17 37.17 37.17 97 +0.70(+1.92%)
Nov 01, 2023 36.38 36.46 36.38 36.46 601 +0.32(+0.89%)
Oct 31, 2023 36.13 36.14 36.13 36.14 2,032 +0.10(+0.27%)
Oct 30, 2023 35.90 36.05 35.90 36.05 435 +0.50(+1.42%)
Oct 27, 2023 35.48 35.54 35.47 35.54 1,245 -0.15(-0.43%)
Oct 26, 2023 35.69 35.70 35.69 35.70 1,013 -0.21(-0.60%)
Oct 25, 2023 35.88 35.91 35.88 35.91 214 -0.30(-0.83%)
Oct 24, 2023 36.21 36.21 36.21 36.21 23 +0.11(+0.31%)
Oct 23, 2023 36.10 36.10 36.10 36.10 3 +0.03(+0.09%)
Oct 20, 2023 36.07 36.07 36.07 36.07 101 -0.35(-0.97%)
Oct 19, 2023 36.43 36.43 36.43 36.43 29 -0.27(-0.72%)
Oct 18, 2023 36.64 36.69 36.64 36.69 412 -0.51(-1.36%)
Oct 17, 2023 36.96 37.22 36.95 37.20 484 -0.10(-0.27%)
Oct 16, 2023 37.14 37.30 37.00 37.30 905 +0.26(+0.69%)
Oct 13, 2023 37.02 37.04 37.02 37.04 183 -0.31(-0.82%)
Oct 12, 2023 37.35 37.35 37.35 37.35 9 -0.34(-0.90%)
Oct 11, 2023 37.69 37.69 37.69 37.69 6 +0.14(+0.37%)
Oct 10, 2023 37.55 37.55 37.55 37.55 2 +0.47(+1.27%)
Oct 09, 2023 37.08 37.08 37.08 37.08 3 -0.03(-0.08%)
Oct 06, 2023 37.11 37.11 37.11 37.11 0 +0.35(+0.97%)
Oct 05, 2023 36.75 36.75 36.75 36.75 18 +0.36(+0.99%)
Oct 04, 2023 36.38 36.39 36.38 36.39 145 +0.02(+0.04%)
Oct 03, 2023 36.37 36.37 36.37 36.37 102 -0.39(-1.06%)
Oct 02, 2023 36.78 36.78 36.77 36.77 312 -0.68(-1.82%)
Sep 29, 2023 37.92 37.92 37.45 37.45 6,789 -0.20(-0.54%)
Sep 28, 2023 37.28 37.65 37.28 37.65 865 +0.43(+1.16%)
Sep 27, 2023 37.35 37.35 37.22 37.22 711 -0.24(-0.63%)
Sep 26, 2023 37.39 37.52 37.34 37.45 26,235 -0.25(-0.67%)
Sep 25, 2023 37.66 37.71 37.66 37.71 547 -0.21(-0.54%)
Sep 22, 2023 38.11 38.11 37.91 37.91 302 -0.03(-0.09%)
Sep 21, 2023 38.14 38.14 37.95 37.95 422 -0.59(-1.52%)
Sep 20, 2023 38.53 38.53 38.53 38.53 14 -0.09(-0.23%)
Sep 19, 2023 38.62 38.62 38.62 38.62 2 +0.01(+0.02%)
Sep 18, 2023 38.74 38.75 38.62 38.62 381 -0.15(-0.39%)
Sep 15, 2023 38.81 38.81 38.77 38.77 281 +0.04(+0.10%)
Sep 14, 2023 38.71 38.73 38.71 38.73 207 +0.37(+0.97%)
Sep 13, 2023 38.26 38.36 38.26 38.36 1,722 +0.01(+0.01%)
Sep 12, 2023 38.35 38.35 38.35 38.35 2 -0.18(-0.47%)
Sep 11, 2023 38.37 38.53 38.37 38.53 399 +0.42(+1.11%)
Sep 08, 2023 38.18 38.18 38.11 38.11 111 -0.03(-0.08%)
Sep 07, 2023 38.11 38.14 38.11 38.14 317 -0.08(-0.21%)
Sep 06, 2023 38.32 38.33 38.22 38.22 470 -0.17(-0.44%)
Sep 05, 2023 38.39 38.39 38.39 38.39 24 -0.32(-0.83%)
Sep 01, 2023 38.87 38.87 38.71 38.71 205 -0.00(-0.01%)
Aug 31, 2023 38.72 38.72 38.72 38.72 0 -0.12(-0.30%)
Aug 30, 2023 38.83 38.83 38.83 38.83 0 +0.03(+0.08%)
Aug 29, 2023 38.52 38.80 38.52 38.80 393 +0.50(+1.30%)
Aug 28, 2023 38.30 38.30 38.30 38.30 19 +0.29(+0.76%)
Aug 25, 2023 37.96 38.01 37.73 38.01 621 +0.27(+0.71%)
Aug 24, 2023 37.75 37.75 37.75 37.75 65 -0.41(-1.07%)
Aug 23, 2023 38.07 38.17 38.07 38.15 329 +0.34(+0.90%)
Aug 22, 2023 37.90 37.90 37.81 37.81 294 -0.11(-0.28%)
Aug 21, 2023 37.92 37.92 37.92 37.92 18 +0.09(+0.24%)
Aug 18, 2023 37.63 37.84 37.63 37.83 895 -0.03(-0.09%)
Aug 17, 2023 38.00 38.00 37.86 37.86 551 -0.25(-0.66%)
Aug 16, 2023 38.21 38.21 38.11 38.11 254 -0.26(-0.68%)
Aug 15, 2023 38.45 38.53 38.37 38.37 639 -0.49(-1.25%)
Aug 14, 2023 38.75 38.92 38.75 38.86 1,335 -0.17(-0.43%)
Aug 11, 2023 39.12 39.19 39.02 39.02 648 -0.22(-0.55%)
Aug 10, 2023 39.56 39.63 39.24 39.24 2,899 +0.03(+0.08%)
Aug 09, 2023 39.26 39.26 39.21 39.21 362 +0.16(+0.40%)
Aug 08, 2023 38.86 39.05 38.86 39.05 3,706 -0.32(-0.81%)
Aug 07, 2023 39.37 39.37 39.37 39.37 26 +0.29(+0.75%)
Aug 04, 2023 39.29 39.29 39.08 39.08 4,150 +0.11(+0.27%)
Aug 03, 2023 39.03 39.03 38.97 38.97 114 -0.13(-0.32%)
Aug 02, 2023 39.10 39.10 39.10 39.10 63 -0.78(-1.96%)
Aug 01, 2023 39.88 39.88 39.88 39.88 8 -0.49(-1.21%)
Jul 31, 2023 40.39 40.39 40.36 40.37 532 +0.01(+0.04%)
Jul 28, 2023 40.35 40.35 40.35 40.35 102 +0.24(+0.59%)
Jul 27, 2023 40.12 40.12 40.12 40.12 41 -0.23(-0.57%)
Jul 26, 2023 40.37 40.37 40.29 40.35 221 +0.09(+0.23%)
Jul 25, 2023 40.16 40.25 40.16 40.25 264 +0.12(+0.31%)
Jul 24, 2023 40.13 40.13 40.13 40.13 10 -0.02(-0.04%)
Jul 21, 2023 40.14 40.14 40.14 40.14 102 +0.08(+0.20%)
Jul 20, 2023 40.07 40.07 40.07 40.07 98 -0.23(-0.58%)
Jul 19, 2023 40.30 40.30 40.30 40.30 26 -0.01(-0.02%)
Jul 18, 2023 40.20 40.31 40.20 40.31 204 +0.30(+0.76%)
Jul 17, 2023 40.01 40.01 40.01 40.01 54 -0.01(-0.03%)
Jul 14, 2023 40.02 40.02 40.02 40.02 102 -0.23(-0.56%)
Jul 13, 2023 40.26 40.26 40.19 40.24 350 +0.63(+1.58%)
Jul 12, 2023 39.67 39.72 39.62 39.62 719 +0.64(+1.64%)
Jul 11, 2023 38.92 38.98 38.86 38.98 1,088 +0.35(+0.90%)
Jul 10, 2023 38.63 38.64 38.61 38.63 968 +0.01(+0.03%)
Jul 07, 2023 38.62 38.62 38.62 38.62 102 +0.33(+0.86%)
Jul 06, 2023 38.22 38.29 38.22 38.29 258 -0.63(-1.62%)
Jul 05, 2023 38.94 38.94 38.92 38.92 217 -0.45(-1.13%)
Jul 03, 2023 39.36 39.36 39.36 39.36 102 +0.10(+0.24%)
Jun 30, 2023 39.26 39.27 39.26 39.27 469 +0.45(+1.16%)
Jun 29, 2023 38.78 38.82 38.78 38.82 184 -0.05(-0.12%)
Jun 28, 2023 38.87 38.87 38.87 38.87 107 -0.06(-0.15%)
Jun 27, 2023 38.86 38.93 38.86 38.93 167 +0.31(+0.81%)
Jun 26, 2023 38.61 38.61 38.61 38.61 61 +0.15(+0.38%)
Jun 23, 2023 38.47 38.47 38.47 38.47 102 -0.57(-1.45%)
Jun 22, 2023 39.03 39.03 39.03 39.03 36 -0.25(-0.64%)
Jun 21, 2023 39.28 39.28 39.28 39.28 4 +0.06(+0.14%)
Jun 20, 2023 39.20 39.23 39.18 39.23 1,396 -0.47(-1.18%)
Jun 16, 2023 39.70 39.70 39.70 39.70 102 -0.08(-0.21%)
Jun 15, 2023 39.78 39.78 39.78 39.78 84 +0.35(+0.88%)
Jun 14, 2023 39.63 39.63 39.34 39.43 1,024 +0.08(+0.20%)
Jun 13, 2023 39.26 39.35 39.26 39.35 757 +0.32(+0.82%)
Jun 12, 2023 39.03 39.03 39.03 39.03 51 +0.07(+0.18%)
Jun 09, 2023 39.04 39.04 38.96 38.96 128 +0.04(+0.10%)
Jun 08, 2023 38.93 38.93 38.93 38.93 142 +0.30(+0.78%)
Jun 07, 2023 38.63 38.63 38.63 38.63 4 -0.30(-0.76%)
Jun 06, 2023 38.92 38.92 38.92 38.92 74 +0.29(+0.74%)
Jun 05, 2023 38.63 38.63 38.63 38.63 43 -0.21(-0.53%)
Jun 02, 2023 38.84 38.84 38.84 38.84 103 +0.55(+1.43%)
Jun 01, 2023 38.29 38.29 38.29 38.29 0 +0.52(+1.39%)
May 31, 2023 37.67 37.77 37.67 37.77 452 -0.30(-0.78%)
May 30, 2023 38.04 38.18 38.04 38.06 854 -0.32(-0.82%)
May 26, 2023 38.34 38.38 38.34 38.38 245 +0.31(+0.80%)
May 25, 2023 38.03 38.07 38.03 38.07 278 -0.22(-0.58%)
May 24, 2023 38.57 38.57 38.30 38.30 280 -0.49(-1.28%)
May 23, 2023 39.06 39.06 38.79 38.79 505 -0.53(-1.36%)
May 22, 2023 39.20 39.32 39.20 39.32 270 +0.24(+0.62%)
May 19, 2023 39.14 39.14 39.08 39.08 289 +0.13(+0.34%)
May 18, 2023 38.95 38.95 38.95 38.95 47 -0.05(-0.14%)
May 17, 2023 38.98 39.00 38.98 39.00 401 +0.02(+0.05%)
May 16, 2023 38.99 38.99 38.99 38.99 7 -0.28(-0.72%)
May 15, 2023 39.20 39.33 39.20 39.27 814 +0.27(+0.69%)
May 12, 2023 39.37 39.37 39.00 39.00 177 -0.11(-0.27%)
May 11, 2023 39.10 39.10 39.10 39.10 12 -0.18(-0.46%)
May 10, 2023 39.29 39.29 39.29 39.29 117 -0.16(-0.41%)
May 09, 2023 39.45 39.45 39.45 39.45 307 -0.02(-0.04%)
May 08, 2023 39.43 39.46 39.42 39.46 400 -0.01(-0.03%)
May 05, 2023 39.47 39.47 39.47 39.47 103 +0.47(+1.22%)
May 04, 2023 39.00 39.00 39.00 39.00 6 -0.02(-0.06%)
May 03, 2023 39.18 39.18 39.02 39.02 223 +0.06(+0.16%)
May 02, 2023 39.10 39.10 38.96 38.96 1,409 -0.37(-0.94%)
May 01, 2023 39.25 39.33 39.25 39.33 317 -0.11(-0.29%)
Apr 28, 2023 39.27 39.45 39.27 39.45 110 +0.13(+0.33%)
Apr 27, 2023 39.26 39.32 39.21 39.32 3,807 +0.47(+1.21%)
Apr 26, 2023 38.85 38.85 38.85 38.85 108 -0.07(-0.19%)
Apr 25, 2023 38.92 38.92 38.92 38.92 22 -0.55(-1.39%)
Apr 24, 2023 39.46 39.46 39.46 39.46 104 +0.11(+0.27%)
Apr 21, 2023 39.17 39.36 39.17 39.36 788 +0.17(+0.43%)
Apr 20, 2023 39.24 39.28 39.19 39.19 402 -0.04(-0.10%)
Apr 19, 2023 39.23 39.23 39.23 39.23 77 -0.08(-0.21%)
Apr 18, 2023 39.22 39.31 39.22 39.31 835 +0.13(+0.34%)
Apr 17, 2023 38.95 39.17 38.95 39.17 170 +0.04(+0.10%)
Apr 14, 2023 39.26 39.26 39.14 39.14 761 -0.19(-0.48%)
Apr 13, 2023 39.05 39.32 39.05 39.32 575 +0.54(+1.38%)
Apr 12, 2023 38.97 38.97 38.74 38.79 6,106 +0.11(+0.29%)
Apr 11, 2023 38.68 38.68 38.68 38.68 69 +0.23(+0.59%)
Apr 10, 2023 38.28 38.50 38.28 38.45 4,670 -0.13(-0.32%)
Apr 06, 2023 38.58 38.58 38.58 38.58 106 +0.23(+0.61%)
Apr 05, 2023 38.29 38.34 38.29 38.34 118 -0.20(-0.52%)
Apr 04, 2023 38.54 38.54 38.54 38.54 39 +0.05(+0.14%)
Apr 03, 2023 38.36 38.49 38.36 38.49 1,384 +0.22(+0.58%)
Mar 31, 2023 38.27 38.27 38.27 38.27 103 +0.11(+0.28%)
Mar 30, 2023 38.16 38.16 38.16 38.16 6 +0.43(+1.15%)
Mar 29, 2023 37.61 37.73 37.61 37.73 154 +0.40(+1.06%)
Mar 28, 2023 37.33 37.33 37.33 37.33 2 +0.08(+0.22%)
Mar 27, 2023 37.27 37.27 37.25 37.25 149 +0.30(+0.81%)
Mar 24, 2023 36.95 36.95 36.95 36.95 103 -0.13(-0.36%)
Mar 23, 2023 37.45 37.45 37.08 37.08 327 -0.09(-0.25%)
Mar 22, 2023 37.43 37.43 37.18 37.18 236 -0.01(-0.03%)
Mar 21, 2023 37.19 37.19 37.19 37.19 7 +0.42(+1.15%)
Mar 20, 2023 36.33 36.84 36.33 36.77 2,558 +0.52(+1.43%)
Mar 17, 2023 36.37 36.37 36.25 36.25 693 -0.42(-1.16%)
Mar 16, 2023 36.45 36.67 36.45 36.67 105 +0.56(+1.55%)
Mar 15, 2023 36.00 36.11 35.91 36.11 1,288 -0.99(-2.67%)
Mar 14, 2023 37.10 37.10 37.10 37.10 86 +0.28(+0.76%)
Mar 13, 2023 36.93 36.93 36.77 36.82 453 -0.15(-0.40%)
Mar 10, 2023 36.97 36.97 36.97 36.97 103 -0.35(-0.93%)
Mar 09, 2023 37.43 37.43 37.32 37.32 261 -0.26(-0.68%)
Mar 08, 2023 37.66 37.70 37.58 37.58 1,623 +0.11(+0.28%)
Mar 07, 2023 37.46 37.47 37.43 37.47 2,942 -0.65(-1.71%)
Mar 06, 2023 38.12 38.12 38.12 38.12 63 -0.04(-0.09%)
Mar 03, 2023 37.78 38.17 37.78 38.16 6,484 +0.55(+1.47%)
Mar 02, 2023 37.53 37.61 37.53 37.61 200 +0.05(+0.12%)
Mar 01, 2023 37.61 37.61 37.56 37.56 384 +0.18(+0.49%)
Feb 28, 2023 37.38 37.38 37.38 37.38 166 -0.25(-0.66%)
Feb 27, 2023 37.66 37.66 37.61 37.63 958 +0.41(+1.10%)
Feb 24, 2023 37.22 37.22 37.22 37.22 190 -0.52(-1.39%)
Feb 23, 2023 37.56 37.74 37.56 37.74 252 +0.16(+0.42%)
Feb 22, 2023 37.61 37.61 37.59 37.59 222 -0.20(-0.52%)
Feb 21, 2023 37.80 37.80 37.78 37.78 766 -0.39(-1.01%)
Feb 17, 2023 38.17 38.17 38.17 38.17 103 +0.10(+0.25%)
Feb 16, 2023 38.07 38.07 38.07 38.07 37 -0.09(-0.23%)
Feb 15, 2023 38.16 38.16 38.16 38.16 14 -0.21(-0.55%)
Feb 14, 2023 38.13 38.37 38.13 38.37 420 +0.06(+0.16%)
Feb 13, 2023 38.22 38.32 38.22 38.31 1,166 +0.36(+0.94%)
Feb 10, 2023 37.96 37.96 37.96 37.96 103 -0.06(-0.17%)
Feb 09, 2023 38.02 38.02 38.02 38.02 128 -0.14(-0.38%)
Feb 08, 2023 38.16 38.16 38.16 38.16 107 -0.12(-0.31%)
Feb 07, 2023 38.09 38.28 38.09 38.28 592 +0.27(+0.71%)
Feb 06, 2023 38.01 38.01 38.01 38.01 45 -0.39(-1.02%)
Feb 03, 2023 38.40 38.40 38.40 38.40 103 -0.47(-1.21%)
Feb 02, 2023 38.76 38.88 38.76 38.88 404 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.