VictoryShares International Volatility Wtd ETF (CIL)
NASDAQ: CIL · Real-Time Price · USD
45.73
+0.42 (0.93%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.89 | 45.89 | 45.62 | 45.62 | 45.62 | 0.69% | 1,414 |
| Apr 16, 2025 | 45.37 | 45.37 | 45.31 | 45.31 | 45.31 | 0.44% | 459 |
| Apr 15, 2025 | 45.08 | 45.11 | 45.08 | 45.11 | 45.11 | 0.38% | 700 |
| Apr 14, 2025 | 44.95 | 44.95 | 44.63 | 44.94 | 44.94 | 1.61% | 621 |
| Apr 11, 2025 | 43.78 | 44.23 | 43.68 | 44.23 | 44.23 | 2.65% | 1,234 |
| Apr 10, 2025 | 43.03 | 43.09 | 42.75 | 43.09 | 43.09 | -1.49% | 3,331 |
| Apr 9, 2025 | 41.49 | 43.74 | 41.20 | 43.74 | 43.53 | 6.06% | 7,124 |
| Apr 8, 2025 | 42.20 | 42.20 | 41.19 | 41.24 | 41.04 | -0.34% | 650 |
| Apr 7, 2025 | 42.75 | 42.75 | 41.28 | 41.38 | 41.18 | -2.58% | 3,995 |
| Apr 4, 2025 | 42.53 | 42.57 | 42.48 | 42.48 | 42.28 | -5.86% | 2,283 |
| Apr 3, 2025 | 45.01 | 45.12 | 45.01 | 45.12 | 44.91 | -1.16% | 239 |
| Apr 2, 2025 | 45.29 | 45.65 | 45.29 | 45.65 | 45.43 | 0.55% | 401 |
| Apr 1, 2025 | 45.39 | 45.40 | 45.39 | 45.40 | 45.18 | 0.15% | 132 |
| Mar 31, 2025 | 45.17 | 45.33 | 45.09 | 45.33 | 45.11 | -0.58% | 578 |
| Mar 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.38 | -0.84% | 57 |
| Mar 27, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.76 | 0.24% | 66 |
| Mar 26, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.65 | -0.95% | 83 |
| Mar 25, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.09 | 0.86% | 45 |
| Mar 24, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.70 | -0.08% | 251 |
| Mar 21, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.73 | -0.37% | 19 |
| Mar 20, 2025 | 45.80 | 46.12 | 45.80 | 46.12 | 45.90 | -0.80% | 403 |
| Mar 19, 2025 | 46.46 | 46.49 | 46.46 | 46.49 | 46.27 | 0.37% | 105 |
| Mar 18, 2025 | 46.26 | 46.32 | 46.26 | 46.32 | 46.10 | -0.11% | 1,378 |
| Mar 17, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.15 | 1.12% | 114 |
| Mar 14, 2025 | 45.80 | 45.86 | 45.80 | 45.86 | 45.64 | 1.44% | 235 |
| Mar 13, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 44.99 | -0.53% | 237 |
| Mar 12, 2025 | 45.33 | 45.52 | 45.27 | 45.45 | 45.23 | 0.13% | 13,815 |
| Mar 11, 2025 | 45.53 | 45.53 | 45.39 | 45.39 | 45.17 | -0.26% | 402 |
| Mar 10, 2025 | 45.65 | 45.65 | 45.45 | 45.51 | 45.29 | -1.90% | 3,816 |
| Mar 7, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.08 | 1.13% | 39 |
| Mar 6, 2025 | 45.95 | 45.95 | 45.87 | 45.87 | 45.56 | -0.48% | 207 |
| Mar 5, 2025 | 45.89 | 46.09 | 45.89 | 46.09 | 45.78 | 2.09% | 414 |
| Mar 4, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.84 | - | 140 |
| Mar 3, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 44.84 | 0.95% | 86 |
| Feb 28, 2025 | 44.76 | 44.76 | 44.62 | 44.72 | 44.42 | 0.15% | 768 |
| Feb 27, 2025 | 44.87 | 44.87 | 44.65 | 44.65 | 44.35 | -0.95% | 1,114 |
| Feb 26, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.77 | -0.01% | 24 |
| Feb 25, 2025 | 44.93 | 45.08 | 44.85 | 45.08 | 44.78 | 0.83% | 1,719 |
| Feb 24, 2025 | 44.73 | 44.86 | 44.71 | 44.71 | 44.41 | 0.17% | 489 |
| Feb 21, 2025 | 44.87 | 44.87 | 44.54 | 44.63 | 44.33 | -0.69% | 2,591 |
| Feb 20, 2025 | 44.84 | 44.95 | 44.84 | 44.95 | 44.64 | 0.37% | 933 |
| Feb 19, 2025 | 44.71 | 44.78 | 44.68 | 44.78 | 44.48 | -0.70% | 727 |
| Feb 18, 2025 | 45.09 | 45.09 | 45.05 | 45.09 | 44.79 | 0.51% | 413 |
| Feb 14, 2025 | 44.90 | 44.90 | 44.86 | 44.86 | 44.56 | 0.10% | 117 |
| Feb 13, 2025 | 44.70 | 44.82 | 44.70 | 44.82 | 44.52 | 1.08% | 3,195 |
| Feb 12, 2025 | 44.24 | 44.34 | 44.24 | 44.34 | 44.04 | 0.42% | 204 |
| Feb 11, 2025 | 44.24 | 44.24 | 44.14 | 44.16 | 43.86 | 0.28% | 2,469 |
| Feb 10, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 43.73 | 0.59% | 40 |
| Feb 7, 2025 | 43.67 | 43.77 | 43.63 | 43.77 | 43.47 | -0.50% | 317 |
| Feb 6, 2025 | 43.94 | 43.99 | 43.89 | 43.99 | 43.69 | 0.31% | 2,583 |