Quantcast

VictoryShares Emerging Market High Div Volatility Wtd ETF Historical Stock Prices

CEY 
$23.98
*  
0.3299
1.39%
Get CEY Alerts
*Delayed - data as of Sep. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
16:00 23.83 24 23.87 23.98 12,547
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
08/14/2018 24.2 24.2 24.2 24.2 310
08/13/2018 23.92 23.92 23.8715 23.8715 423
08/10/2018 24.17 24.1884 24.03 24.03 1,166
08/09/2018 24.7099 24.7099 24.45 24.45 1,094
08/08/2018 24.64 24.64 24.58 24.58 3,000
08/07/2018 24.69 24.69 24.69 24.69 121
08/06/2018 24.64 24.64 24.58 24.58 300
08/03/2018 24.841 24.95 24.74 24.74 3,486
08/02/2018 24.57 24.742 24.57 24.732 828
08/01/2018 24.89 24.966 24.8 24.8 3,833
07/31/2018 24.9986 24.9986 24.89 24.89 393
07/30/2018 24.76 24.8146 24.72 24.72 2,372
07/27/2018 24.73 24.862 24.57 24.6 10,019
07/26/2018 24.737 24.762 24.59 24.59 2,764
07/25/2018 24.68 24.93 24.68 24.78 5,135
07/24/2018 24.57 24.61 24.46 24.46 2,551
07/23/2018 24.248 24.248 24.21 24.21 852
07/20/2018 24.2312 24.36 24.2312 24.36 5,201
07/19/2018 24.21 24.21 23.875 23.95 16,793
07/18/2018 24.16 24.4099 24.16 24.4 5,542
07/17/2018 24.36 24.36 24.36 24.36 451
07/16/2018 24.28 24.355 24.15 24.16 15,127
07/13/2018 24.4 24.4 24.27 24.27 1,174
07/12/2018 24.26 24.3898 24.26 24.26 1,414
07/11/2018 24.29 24.4399 24.08 24.08 16,568
07/10/2018 24.44 24.62 24.4 24.52 11,801
07/09/2018 24.4 24.4102 24.33 24.37 5,670
07/06/2018 24.06 24.2999 24.06 24.21 2,954
07/05/2018 23.902 23.902 23.902 23.902 00
07/03/2018 23.92 24.02 23.83 23.902 13,491
07/02/2018 23.93 23.93 23.67 23.67 17,749
06/29/2018 23.99 24 23.92 23.96 62,912
06/28/2018 23.8 23.8 23.71 23.71 5,366
06/27/2018 23.8126 23.8299 23.66 23.71 3,302
06/26/2018 24.0621 24.0621 24.0471 24.0471 1,044
06/25/2018 24.1599 24.1599 24.1599 24.1599 422
06/22/2018 24.2335 24.3344 24.19 24.19 4,969
06/21/2018 24.2318 24.26 24.07 24.1854 11,683
06/20/2018 24.392 24.4599 24.26 24.26 4,374
06/19/2018 24.2384 24.2384 24.18 24.18 609
*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