VictoryShares Developed Enhanced Volatility Wtd ETF (CIZ)
32.04
0.00 (0.00%)
Inactive · Last trade price
on Oct 23, 2024
CIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 1,020 |
| Oct 22, 2024 | 32.05 | 32.06 | 31.91 | 32.05 | 32.05 | -0.34% | 1,020 |
| Oct 21, 2024 | 32.25 | 32.25 | 32.10 | 32.16 | 32.16 | -1.15% | 2,710 |
| Oct 18, 2024 | 32.45 | 32.57 | 32.42 | 32.53 | 32.53 | 0.84% | 10,758 |
| Oct 17, 2024 | 32.40 | 32.40 | 32.26 | 32.26 | 32.26 | -0.28% | 21,680 |
| Oct 16, 2024 | 32.34 | 32.39 | 32.21 | 32.35 | 32.35 | 0.46% | 76,404 |
| Oct 15, 2024 | 32.44 | 32.46 | 32.20 | 32.20 | 32.20 | -1.01% | 34,120 |
| Oct 14, 2024 | 32.36 | 32.57 | 32.36 | 32.53 | 32.53 | 0.34% | 6,333 |
| Oct 11, 2024 | 32.30 | 32.49 | 32.30 | 32.42 | 32.42 | 0.12% | 2,202 |
| Oct 10, 2024 | 32.20 | 32.38 | 32.16 | 32.38 | 32.38 | -0.09% | 38,305 |
| Oct 9, 2024 | 32.29 | 32.41 | 32.28 | 32.41 | 32.41 | 0.25% | 16,280 |
| Oct 8, 2024 | 32.34 | 32.37 | 32.25 | 32.33 | 32.33 | -0.65% | 14,359 |
| Oct 7, 2024 | 32.52 | 32.60 | 32.42 | 32.54 | 32.46 | -0.61% | 92,332 |
| Oct 4, 2024 | 32.54 | 32.74 | 32.54 | 32.74 | 32.66 | 0.74% | 36,155 |
| Oct 3, 2024 | 32.51 | 32.55 | 32.47 | 32.50 | 32.42 | -1.02% | 7,483 |
| Oct 2, 2024 | 32.80 | 32.95 | 32.76 | 32.84 | 32.75 | -0.20% | 43,230 |
| Oct 1, 2024 | 32.85 | 33.02 | 32.82 | 32.90 | 32.82 | -0.66% | 9,884 |
| Sep 30, 2024 | 33.21 | 33.21 | 32.97 | 33.12 | 33.04 | -0.43% | 46,651 |
| Sep 27, 2024 | 33.33 | 33.44 | 33.21 | 33.26 | 33.18 | -0.09% | 15,986 |
| Sep 26, 2024 | 33.23 | 33.42 | 33.21 | 33.29 | 33.21 | 1.63% | 20,784 |
| Sep 25, 2024 | 32.86 | 32.91 | 32.76 | 32.76 | 32.67 | -0.53% | 4,537 |
| Sep 24, 2024 | 32.86 | 33.00 | 32.76 | 32.93 | 32.85 | 0.41% | 43,600 |
| Sep 23, 2024 | 32.76 | 32.83 | 32.69 | 32.80 | 32.71 | 0.44% | 19,270 |
| Sep 20, 2024 | 32.76 | 32.76 | 32.56 | 32.65 | 32.57 | -0.85% | 5,046 |
| Sep 19, 2024 | 32.69 | 32.96 | 32.69 | 32.93 | 32.85 | 1.82% | 29,240 |
| Sep 18, 2024 | 32.39 | 32.71 | 32.34 | 32.34 | 32.26 | -0.46% | 7,239 |
| Sep 17, 2024 | 32.55 | 32.61 | 32.49 | 32.49 | 32.41 | -0.14% | 374 |
| Sep 16, 2024 | 32.46 | 32.58 | 32.45 | 32.53 | 32.45 | 0.51% | 35,945 |
| Sep 13, 2024 | 32.37 | 32.37 | 32.30 | 32.37 | 32.29 | 0.25% | 4,195 |
| Sep 12, 2024 | 31.95 | 32.29 | 31.95 | 32.29 | 32.21 | 1.03% | 4,357 |
| Sep 11, 2024 | 31.81 | 31.96 | 31.51 | 31.96 | 31.88 | 0.22% | 7,128 |
| Sep 10, 2024 | 31.97 | 31.97 | 31.69 | 31.89 | 31.72 | -0.65% | 19,641 |
| Sep 9, 2024 | 32.08 | 32.21 | 32.00 | 32.10 | 31.93 | 1.04% | 22,436 |
| Sep 6, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.61 | -1.76% | 166 |
| Sep 5, 2024 | 32.35 | 32.35 | 32.19 | 32.34 | 32.17 | 0.50% | 2,633 |
| Sep 4, 2024 | 32.15 | 32.22 | 32.15 | 32.18 | 32.01 | 0.06% | 651 |
| Sep 3, 2024 | 32.46 | 32.52 | 32.14 | 32.16 | 31.99 | -1.40% | 8,765 |
| Aug 30, 2024 | 32.52 | 32.62 | 32.51 | 32.62 | 32.45 | 0.13% | 3,455 |
| Aug 29, 2024 | 32.63 | 32.63 | 32.57 | 32.57 | 32.40 | 0.31% | 4,085 |
| Aug 28, 2024 | 32.57 | 32.60 | 32.44 | 32.47 | 32.30 | -0.51% | 3,981 |
| Aug 27, 2024 | 32.54 | 32.67 | 32.54 | 32.64 | 32.47 | 0.49% | 2,279 |
| Aug 26, 2024 | 32.56 | 32.57 | 32.44 | 32.48 | 32.31 | -0.30% | 7,356 |
| Aug 23, 2024 | 32.46 | 32.57 | 32.46 | 32.57 | 32.40 | 1.88% | 252 |
| Aug 22, 2024 | 32.11 | 32.11 | 31.97 | 31.97 | 31.81 | -0.46% | 455 |
| Aug 21, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.95 | 0.94% | 71 |
| Aug 20, 2024 | 31.87 | 31.87 | 31.82 | 31.82 | 31.66 | -0.41% | 3,408 |
| Aug 19, 2024 | 31.79 | 31.95 | 31.79 | 31.95 | 31.78 | 1.40% | 20,708 |
| Aug 16, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.35 | 0.61% | 53 |
| Aug 15, 2024 | 31.31 | 31.32 | 31.29 | 31.32 | 31.16 | 0.99% | 2,480 |
| Aug 14, 2024 | 31.00 | 31.01 | 30.97 | 31.01 | 30.85 | 0.32% | 8,402 |