Quantcast

VictoryShares Emerging Market Volatility Wtd ETF Historical Stock Prices

CEZ 
$25.7236
*  
0.1073
0.42%
Get CEZ Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading CEZ 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 26-DEC-2018 TO 26-MAR-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 N/A 25.7236 25.7236 25.7236 374
03/26/2019 25.7236 25.7236 25.7236 25.7236 374
03/25/2019 25.62 25.62 25.6101 25.6163 3,332
03/22/2019 25.85 25.85 25.5301 25.5589 910
03/21/2019 26.1701 26.1701 26.115 26.12 975
03/20/2019 26.09 26.09 25.99 26.055 1,698
03/19/2019 26.2467 26.2467 26.24 26.24 412
03/18/2019 26.13 26.28 26.13 26.28 9,155
03/15/2019 25.98 25.98 25.98 25.98 208
03/14/2019 25.7248 25.73 25.7148 25.73 522
03/13/2019 25.9 25.9 25.88 25.88 480
03/12/2019 25.9078 25.9078 25.9078 25.9078 312
03/11/2019 25.56 25.56 25.56 25.56 138
03/08/2019 25.3661 25.3661 25.3661 25.3661 658
03/07/2019 25.84 25.84 25.49 25.49 922
03/06/2019 25.9901 25.9901 25.87 25.87 1,490
03/05/2019 25.8907 25.9983 25.8907 25.97 1,731
03/04/2019 25.73 25.8068 25.7266 25.8068 2,988
03/01/2019 25.88 25.88 25.8 25.8296 1,439
02/28/2019 25.97 25.97 25.8094 25.8094 4,557
02/27/2019 26.12 26.15 26.115 26.115 16,413
02/26/2019 26.395 26.395 26.31 26.33 3,131
02/25/2019 26.52 26.52 26.39 26.39 1,189
02/22/2019 26.23 26.23 26.15 26.15 8,408
02/21/2019 25.95 25.97 25.91 25.91 10,385
02/20/2019 26.03 26.04 25.92 25.92 4,241
02/19/2019 25.6 25.92 25.6 25.84 6,637
02/15/2019 25.687 25.6931 25.64 25.66 2,365
02/14/2019 25.66 25.74 25.64 25.64 1,205
02/13/2019 25.6 25.6 25.57 25.57 610
02/12/2019 25.79 25.8112 25.71 25.71 8,938
02/11/2019 25.67 25.69 25.53 25.53 34,358
02/08/2019 25.73 25.7657 25.66 25.66 11,659
02/07/2019 25.8271 25.8464 25.69 25.8 6,867
02/06/2019 26.04 26.0699 25.93 25.93 9,321
02/05/2019 25.93 26.16 25.93 26.16 16,454
02/04/2019 25.73 25.87 25.7275 25.87 102,229
02/01/2019 25.836 25.86 25.835 25.86 498
01/31/2019 25.895 25.97 25.82 25.97 1,996
01/30/2019 25.3605 25.71 25.34 25.71 7,534
01/29/2019 25.4265 25.4265 25.4265 25.4265 224
01/28/2019 25.2511 25.3248 25.2511 25.3 2,893
01/25/2019 25.561 25.561 25.5217 25.5217 971
01/24/2019 25.3501 25.3614 25.305 25.345 766
01/23/2019 25.22 25.22 25.165 25.2199 1,401
01/22/2019 25.05 25.05 24.9 24.9 1,051
01/18/2019 25.28 25.33 25.28 25.33 16,308
01/17/2019 25.3099 25.3099 25.185 25.2199 1,455
01/16/2019 24.96 24.96 24.96 24.96 00
01/15/2019 24.9746 24.9746 24.94 24.96 1,971
01/14/2019 24.8526 24.8526 24.8526 24.8526 1,062
01/11/2019 25 25 25 25 00
01/10/2019 24.81 25 24.81 25 2,214
01/09/2019 24.77 24.77 24.73 24.73 1,022
01/08/2019 24.51 24.6 24.51 24.55 5,681
01/07/2019 24.41 24.4799 24.41 24.4799 6,452
01/04/2019 24.22 24.49 24.22 24.49 1,487
01/03/2019 23.81 23.83 23.81 23.83 1,391
01/02/2019 23.91 24.12 23.91 24.0485 6,530
12/31/2018 24.13 24.1534 24.13 24.1534 299
12/28/2018 24.01 24.0965 24.01 24.025 2,460
12/27/2018 23.62 23.8019 23.6003 23.8 4,474
12/26/2018 23.54 23.93 23.54 23.93 7,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for CEZ



Research Brokers before you trade

Want to trade FX?

Smart Portfolio