Quantcast

VictoryShares Emerging Market High Div Volatility Wtd ETF Historical Stock Prices

CEY 
$22.995
*  
0.095
0.41%
Get CEY Alerts
*Delayed - data as of Nov. 16, 2018 12:38 ET  -  Find a broker to begin trading CEY now
Exchange:NASDAQ

Community Rating:
View:    CEY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:38 22.99 23.0357 22.9805 22.995 2,695
11/15/2018 22.69 22.9 22.6833 22.9 1,451
11/14/2018 22.5437 22.6299 22.45 22.51 8,122
11/13/2018 22.6999 22.6999 22.52 22.52 3,808
11/12/2018 22.5433 22.5433 22.36 22.36 1,332
11/09/2018 22.7362 22.7899 22.6336 22.7 3,631
11/08/2018 23.3 23.3 23.02 23.02 16,733
11/07/2018 23.382 23.5 23.34 23.5 4,793
11/06/2018 23.23 23.23 23.04 23.0886 3,471
11/05/2018 23.15 23.15 23.15 23.15 00
11/02/2018 23.04 23.15 22.9128 23.15 9,061
11/01/2018 22.8 23.0055 22.8 22.9962 8,934
10/31/2018 22.3899 22.4821 22.3699 22.39 12,545
10/30/2018 22.0857 22.26 22.0432 22.26 22,497
10/29/2018 22.3698 22.3698 21.97 21.97 3,599
10/26/2018 22.26 22.26 22.07 22.07 14,163
10/25/2018 22.2999 22.405 22.2999 22.35 3,244
10/24/2018 22.18 22.18 21.89 21.89 13,409
10/23/2018 22.1999 22.53 22.1499 22.53 2,664
10/22/2018 22.57 22.62 22.495 22.62 13,249
10/19/2018 22.5394 22.5394 22.39 22.45 9,054
10/18/2018 22.355 22.355 22.3095 22.32 650
10/17/2018 23 23 22.73 22.81 11,875
10/16/2018 23.0557 23.1799 23.0557 23.06 600
10/15/2018 22.77 22.77 22.45 22.495 1,445
10/12/2018 22.6333 22.6333 22.565 22.565 1,586
10/11/2018 22.593 22.593 22.2615 22.3634 2,022
10/10/2018 22.8823 23.01 22.7057 22.85 3,473
10/09/2018 23.1001 23.2311 23.1001 23.198 1,630
10/08/2018 23.247 23.247 23.07 23.07 1,830
10/05/2018 22.821 23.18 22.67 23.16 23,582
10/04/2018 23.47 23.47 23.47 23.47 00
10/03/2018 23.65 23.65 23.47 23.47 4,714
10/02/2018 23.53 23.53 23.53 23.53 00
10/01/2018 23.62 23.6911 23.53 23.53 4,958
09/28/2018 23.7099 23.7099 23.485 23.485 385
09/27/2018 23.72 23.78 23.65 23.68 10,323
09/26/2018 23.77 23.83 23.62 23.62 16,007
09/25/2018 23.77 23.92 23.74 23.77 13,740
09/24/2018 24.03 24.03 23.91 23.91 300
09/21/2018 24.0993 24.1499 24.04 24.04 9,367
09/20/2018 24.1199 24.1199 24.1199 24.1199 499
09/19/2018 23.9599 24 23.87 23.98 12,547
09/18/2018 23.8 23.8399 23.6501 23.6501 6,852
09/17/2018 23.73 23.73 23.73 23.73 124
09/14/2018 23.8399 23.8399 23.6307 23.74 1,701
09/13/2018 23.7 23.8599 23.7 23.8599 3,982
09/12/2018 23.26 23.57 23.26 23.5054 3,208
09/11/2018 23.1 23.39 23.1 23.25 6,803
09/10/2018 23.25 23.3071 23.17 23.17 9,153
09/07/2018 23.5023 23.5023 23.2801 23.2801 5,396
09/06/2018 23.72 23.72 23.5889 23.61 721
09/05/2018 23.64 23.75 23.48 23.73 6,009
09/04/2018 23.85 23.85 23.6348 23.64 3,890
08/31/2018 23.97 24.12 23.88 23.94 35,615
08/30/2018 24.13 24.18 23.89 23.89 3,888
08/29/2018 24.31 24.4527 24.31 24.4527 680
08/28/2018 24.3612 24.3612 24.24 24.24 1,486
08/27/2018 24.3794 24.395 24.3794 24.395 875
08/24/2018 24.23 24.23 23.99 24.1613 31,878
08/23/2018 23.98 23.98 23.73 23.8551 3,341
08/22/2018 24.002 24.1699 23.9703 24.1699 4,754
08/21/2018 24.0587 24.0587 24.0587 24.0587 274
08/20/2018 23.705 23.806 23.7 23.7 1,172
08/17/2018 23.36 23.75 23.36 23.63 14,080
08/16/2018 23.65 23.66 23.5637 23.6436 2,369
08/15/2018 23.54 23.54 23.31 23.31 376
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio