Quantcast

VictoryShares Emerging Market High Div Volatility Wtd ETF Historical Stock Prices

CEY 
$23.9399
*  
0.3755
1.59%
Get CEY Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading CEY now
Exchange:NASDAQ

Community Rating:
 
 
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 23-OCT-2018 TO 23-JAN-2019

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.
16:00 23.85 24 23.7601 23.9399 270,131
01/23/2019 23.91 24 23.7601 23.9399 270,131
01/22/2019 23.67 23.68 23.52 23.5644 25,236
01/18/2019 23.8335 23.99 23.8335 23.9 29,561
01/17/2019 23.64 23.8394 23.6399 23.75 7,804
01/16/2019 23.68 23.7911 23.6557 23.66 7,370
01/15/2019 23.56 23.59 23.47 23.47 3,079
01/14/2019 23.4 23.54 23.3795 23.4 8,435
01/11/2019 23.3499 23.49 23.3499 23.43 8,078
01/10/2019 23.3223 23.46 23.3223 23.4599 5,463
01/09/2019 23.2411 23.37 23.2214 23.26 9,094
01/08/2019 22.96 23.11 22.9288 23.02 26,883
01/07/2019 22.86 22.94 22.79 22.84 11,042
01/04/2019 22.39 22.865 22.39 22.8574 4,569
01/03/2019 22.17 22.3443 22.08 22.13 7,983
01/02/2019 21.95 22.32 21.95 22.29 57,324
12/31/2018 22.21 22.21 21.97 21.97 18,703
12/28/2018 22.0195 22.15 22.0097 22.06 14,831
12/27/2018 21.6799 21.8491 21.56 21.8491 17,817
12/26/2018 21.5 21.88 21.5 21.88 11,907
12/24/2018 21.7046 21.7046 21.58 21.58 2,844
12/21/2018 21.78 21.8013 21.54 21.6399 11,348
12/20/2018 22.0287 22.0287 21.7351 21.865 12,716
12/19/2018 22.18 22.24 21.66 21.66 6,308
12/18/2018 22.0393 22.1066 21.985 21.9939 29,018
12/17/2018 22.101 22.23 21.87 21.87 9,200
12/14/2018 22.38 22.38 22.11 22.11 6,514
12/13/2018 22.38 22.4438 22.38 22.38 2,759
12/12/2018 22.3981 22.4171 22.3348 22.3866 19,628
12/11/2018 22.18 22.2016 22.02 22.2016 141,752
12/10/2018 22.01 22.1274 22 22.1116 3,659
12/07/2018 22.64 22.6708 22.2844 22.2844 22,498
12/06/2018 22.55 22.71 22.28 22.71 10,177
12/04/2018 23.12 23.12 22.7318 22.79 8,960
12/03/2018 23.16 23.16 23.02 23.09 2,629
11/30/2018 22.75 22.79 22.625 22.79 4,748
11/29/2018 22.92 22.9467 22.84 22.9 4,060
11/28/2018 22.79 23.06 22.54 22.97 16,524
11/27/2018 22.54 22.69 22.49 22.69 9,189
11/26/2018 22.64 22.64 22.54 22.54 2,757
11/23/2018 22.65 22.665 22.65 22.665 241
11/21/2018 22.85 22.89 22.77 22.77 2,055
11/20/2018 22.573 22.63 22.41 22.41 22,170
11/19/2018 22.95 22.95 22.82 22.84 4,130
11/16/2018 22.9805 23.17 22.9805 23.13 6,832
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
*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