Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Victory EM Vol Wtd ETF (NQ: CEZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.02 25.02 24.88 24.88 2,444 -0.01(-0.04%)
Nov 29, 2017 24.97 24.97 24.85 24.89 8,932 -0.20(-0.78%)
Nov 28, 2017 25.17 25.17 25.01 25.08 1,897 +0.10(+0.41%)
Nov 27, 2017 25.03 25.04 24.94 24.98 2,261 -0.05(-0.21%)
Nov 22, 2017 25.03 25.03 25.03 100 +0.03(+0.14%)
Nov 21, 2017 25.08 25.09 24.91 25.00 9,931 +0.23(+0.93%)
Nov 20, 2017 24.78 24.78 24.69 24.77 2,716 -0.10(-0.41%)
Nov 17, 2017 24.91 24.91 24.86 24.87 1,362 +0.08(+0.34%)
Nov 16, 2017 24.79 24.91 24.79 24.79 2,352 +0.33(+1.35%)
Nov 15, 2017 24.65 24.65 24.46 24.46 2,348 -0.15(-0.62%)
Nov 14, 2017 24.78 24.78 24.61 24.61 2,009 -0.06(-0.24%)
Nov 13, 2017 24.72 24.80 24.67 24.67 9,580 -0.09(-0.38%)
Nov 10, 2017 24.96 24.96 24.76 24.76 1,075 -0.09(-0.36%)
Nov 09, 2017 24.93 24.93 24.80 24.85 988 -0.17(-0.70%)
Nov 08, 2017 24.97 25.02 24.93 25.02 3,723 +0.14(+0.58%)
Nov 07, 2017 25.02 25.02 24.85 24.88 6,208 -0.14(-0.58%)
Nov 06, 2017 24.99 25.03 24.91 25.02 4,925 +0.15(+0.61%)
Nov 03, 2017 24.83 24.87 24.83 24.87 450 -0.08(-0.31%)
Nov 02, 2017 25.02 25.02 24.93 24.95 2,515 +0.02(+0.09%)
Nov 01, 2017 24.86 24.98 24.86 24.92 4,044 +0.07(+0.28%)
Oct 31, 2017 24.76 24.85 24.72 24.85 6,988 +0.20(+0.81%)
Oct 30, 2017 24.71 24.71 24.65 24.65 874 -0.12(-0.50%)
Oct 27, 2017 24.82 24.86 24.78 24.78 16,724 +0.05(+0.22%)
Oct 26, 2017 24.76 24.76 24.72 24.72 775 -0.07(-0.28%)
Oct 25, 2017 24.79 24.80 24.69 24.80 1,991 -0.08(-0.32%)
Oct 24, 2017 24.87 24.89 24.83 24.88 4,267 +0.05(+0.19%)
Oct 23, 2017 24.83 24.85 24.83 24.83 7,008 -0.03(-0.11%)
Oct 20, 2017 24.92 24.96 24.85 24.85 4,755 -0.10(-0.41%)
Oct 19, 2017 24.87 24.96 24.84 24.96 5,820 +0.01(+0.03%)
Oct 18, 2017 25.06 25.08 24.95 24.95 89,481 -0.13(-0.51%)
Oct 17, 2017 25.00 25.10 24.94 25.08 6,565 -0.03(-0.14%)
Oct 16, 2017 25.12 25.13 25.09 25.11 4,867 +0.10(+0.41%)
Oct 13, 2017 25.09 25.09 25.01 25.01 17,864 +0.08(+0.30%)
Oct 12, 2017 24.93 24.94 24.93 24.93 1,947 +0.08(+0.31%)
Oct 11, 2017 24.83 24.86 24.72 24.86 15,793 +0.01(+0.03%)
Oct 10, 2017 24.87 24.87 24.83 24.85 2,843 +0.24(+0.97%)
Oct 09, 2017 24.62 24.62 24.61 24.61 14,986 +0.08(+0.31%)
Oct 06, 2017 24.53 24.56 24.52 24.53 11,507 -0.17(-0.68%)
Oct 05, 2017 24.82 24.82 24.70 24.70 287 +0.07(+0.27%)
Oct 04, 2017 24.64 24.64 24.59 24.64 3,104 +0.03(+0.14%)
Oct 03, 2017 24.46 24.62 24.45 24.60 77,088 +0.21(+0.85%)
Oct 02, 2017 24.41 24.41 24.39 24.39 2,179 +0.05(+0.19%)
Sep 29, 2017 24.44 24.44 24.33 24.35 77,542 +0.16(+0.67%)
Sep 28, 2017 24.21 24.22 24.19 24.19 2,213 -0.00(-0.01%)
Sep 27, 2017 24.30 24.30 24.19 24.19 3,077 -0.20(-0.83%)
Sep 26, 2017 24.43 24.43 24.34 24.39 5,698 +0.05(+0.21%)
Sep 25, 2017 24.54 24.54 24.26 24.34 1,591 -0.39(-1.58%)
Sep 22, 2017 24.74 24.74 24.62 24.73 3,028 -0.11(-0.44%)
Sep 21, 2017 24.84 24.84 24.84 24.84 370 +0.04(+0.16%)
Sep 20, 2017 24.95 24.95 24.60 24.80 4,607 -0.04(-0.17%)
Sep 19, 2017 25.11 25.11 24.78 24.84 551,435 -0.06(-0.24%)
Sep 18, 2017 25.38 25.38 24.80 24.90 456,563 -0.43(-1.71%)
Sep 15, 2017 25.19 25.33 25.19 25.33 14,746 +0.23(+0.92%)
Sep 14, 2017 25.08 25.13 25.08 25.10 2,159 +0.04(+0.16%)
Sep 13, 2017 25.05 25.06 25.04 25.06 1,604 -0.09(-0.37%)
Sep 12, 2017 25.28 25.28 25.15 25.15 6,540 -0.03(-0.13%)
Sep 11, 2017 25.19 25.19 25.19 25.19 381 +0.20(+0.81%)
Sep 08, 2017 24.94 24.98 24.89 24.98 6,870 -0.03(-0.10%)
Sep 07, 2017 24.83 25.01 24.83 25.01 1,519 +0.17(+0.69%)
Sep 06, 2017 24.82 24.84 24.69 24.84 20,545 +0.23(+0.93%)
Sep 05, 2017 24.79 24.79 24.58 24.61 7,230 -0.32(-1.29%)
Sep 01, 2017 25.05 25.05 24.93 24.93 6,872 -0.01(-0.03%)
Aug 31, 2017 24.89 24.95 24.85 24.94 26,789 +0.16(+0.65%)
Aug 30, 2017 24.87 24.87 24.74 24.78 5,916 -0.11(-0.45%)
Aug 29, 2017 24.88 24.90 24.84 24.89 30,706 +0.06(+0.24%)
Aug 28, 2017 24.87 24.88 24.83 24.83 1,354 -0.10(-0.41%)
Aug 25, 2017 24.84 24.93 24.84 24.93 1,340 +0.25(+1.03%)
Aug 24, 2017 24.64 24.68 24.59 24.68 2,348 +0.22(+0.89%)
Aug 23, 2017 24.44 24.46 24.44 24.46 691 -0.02(-0.07%)
Aug 22, 2017 24.57 24.62 24.47 24.47 7,887 +0.07(+0.30%)
Aug 21, 2017 24.40 24.42 24.37 24.40 2,482 +0.01(+0.05%)
Aug 18, 2017 24.27 24.39 24.27 24.39 4,544 +0.35(+1.44%)
Aug 17, 2017 24.26 24.28 24.04 24.04 8,601 -0.29(-1.18%)
Aug 16, 2017 24.23 24.35 24.23 24.33 2,639 +0.16(+0.66%)
Aug 15, 2017 24.10 24.29 24.10 24.17 7,269 -0.05(-0.21%)
Aug 14, 2017 24.19 24.31 24.19 24.22 2,766 +0.18(+0.74%)
Aug 11, 2017 24.00 24.22 24.00 24.04 2,120 +0.06(+0.25%)
Aug 10, 2017 24.20 24.26 23.98 23.98 2,850 -0.44(-1.79%)
Aug 09, 2017 24.77 24.77 24.38 24.42 1,300 -0.12(-0.48%)
Aug 08, 2017 24.56 24.67 24.54 24.54 1,085 -0.06(-0.24%)
Aug 07, 2017 24.50 24.64 24.50 24.60 859 +0.09(+0.38%)
Aug 04, 2017 24.45 24.69 24.45 24.51 6,705 +0.07(+0.28%)
Aug 03, 2017 24.40 24.50 24.40 24.44 4,012 -0.07(-0.27%)
Aug 02, 2017 24.44 24.59 24.44 24.51 2,093 +0.03(+0.14%)
Aug 01, 2017 24.45 24.60 24.45 24.47 5,590 -0.01(-0.03%)
Jul 31, 2017 24.43 24.53 24.43 24.48 15,388 +0.01(+0.03%)
Jul 28, 2017 24.48 24.51 24.44 24.47 7,237 +0.02(+0.07%)
Jul 27, 2017 24.57 24.65 24.45 24.45 7,417 -0.09(-0.38%)
Jul 26, 2017 24.40 24.62 24.40 24.55 3,927 +0.19(+0.79%)
Jul 25, 2017 24.43 24.53 24.35 24.35 4,568 -0.03(-0.14%)
Jul 24, 2017 24.45 24.45 24.39 24.39 1,484 +0.11(+0.45%)
Jul 21, 2017 24.28 24.35 24.28 24.28 3,285 -0.01(-0.03%)
Jul 20, 2017 24.30 24.50 24.29 24.29 1,401 -0.03(-0.14%)
Jul 19, 2017 24.37 24.38 24.32 24.32 6,918 +0.16(+0.66%)
Jul 18, 2017 24.04 24.16 24.04 24.16 1,591 +0.05(+0.22%)
Jul 17, 2017 23.96 24.12 23.96 24.11 2,805 +0.26(+1.08%)
Jul 13, 2017 23.85 23.85 23.85 0 +0.03(+0.11%)
Jul 12, 2017 23.57 23.82 23.57 23.82 2,944 +0.48(+2.04%)
Jul 11, 2017 23.35 23.37 23.35 23.35 880 +0.09(+0.40%)
Jul 10, 2017 23.67 23.68 23.25 23.25 234,291 -0.37(-1.55%)
Jul 07, 2017 23.60 23.67 23.56 23.62 4,085 +0.13(+0.56%)
Jul 06, 2017 23.57 23.60 23.49 23.49 1,110 -0.08(-0.36%)
Jul 05, 2017 23.59 23.71 23.57 23.57 1,530 -0.17(-0.71%)
Jul 03, 2017 23.81 23.82 23.74 23.74 1,347 +0.20(+0.86%)
Jun 30, 2017 23.65 23.69 23.54 23.54 3,759 +0.16(+0.69%)
Jun 29, 2017 23.51 23.51 23.34 23.38 1,026 -0.14(-0.58%)
Jun 28, 2017 23.51 23.51 23.51 23.51 1,127 -0.24(-0.99%)
Jun 26, 2017 23.75 23.75 23.75 5 +0.14(+0.58%)
Jun 23, 2017 23.55 23.61 23.55 23.61 1,158 +0.08(+0.33%)
Jun 22, 2017 23.43 23.54 23.43 23.54 909 +0.16(+0.69%)
Jun 21, 2017 23.48 23.54 23.37 23.37 1,208 -0.04(-0.16%)
Jun 20, 2017 23.41 23.41 23.41 23.41 204 -0.19(-0.81%)
Jun 19, 2017 23.61 23.64 23.60 23.60 618 +0.04(+0.18%)
Jun 16, 2017 23.42 23.59 23.42 23.56 2,610 +0.05(+0.21%)
Jun 15, 2017 23.50 23.53 23.43 23.51 1,011 -0.25(-1.04%)
Jun 14, 2017 23.84 23.84 23.69 23.76 1,975 -0.01(-0.04%)
Jun 13, 2017 23.73 23.77 23.71 23.77 920 +0.18(+0.77%)
Jun 12, 2017 23.71 23.73 23.52 23.58 5,304 -0.10(-0.44%)
Jun 09, 2017 23.75 23.75 23.67 23.69 2,252 -0.08(-0.32%)
Jun 08, 2017 23.73 23.76 23.73 23.76 737 +0.07(+0.28%)
Jun 07, 2017 23.77 23.77 23.70 23.70 1,371 +0.00(+0.00%)
Jun 06, 2017 23.74 23.74 23.69 23.70 812 -0.01(-0.05%)
Jun 05, 2017 23.73 23.74 23.71 23.71 1,961 -0.02(-0.09%)
Jun 02, 2017 23.76 23.77 23.73 23.73 3,584 +0.13(+0.56%)
Jun 01, 2017 23.60 23.60 23.60 23.60 183 +0.15(+0.65%)
May 31, 2017 23.49 23.49 23.44 23.45 1,547 -0.06(-0.26%)
May 30, 2017 23.52 23.59 23.50 23.51 26,594 -0.02(-0.09%)
May 26, 2017 23.59 23.59 23.49 23.53 3,694 +0.08(+0.33%)
May 25, 2017 23.56 23.56 23.45 23.45 2,521 +0.12(+0.53%)
May 23, 2017 23.33 23.33 23.33 53 -0.01(-0.03%)
May 22, 2017 23.40 23.41 23.33 23.33 1,373 -0.03(-0.12%)
May 19, 2017 23.36 23.36 23.36 23.36 332 +0.38(+1.65%)
May 18, 2017 22.95 22.98 22.95 22.98 1,338 -0.23(-0.99%)
May 17, 2017 23.21 23.21 23.21 23.21 13,181 -0.34(-1.46%)
May 16, 2017 23.55 23.55 23.55 23.55 394 +0.06(+0.26%)
May 15, 2017 23.49 23.50 23.49 23.49 690 +0.18(+0.75%)
May 12, 2017 23.35 23.35 23.31 23.32 839 +0.03(+0.11%)
May 11, 2017 23.21 23.30 23.18 23.29 3,059 +0.11(+0.45%)
May 10, 2017 23.25 23.25 23.19 23.19 354 +0.07(+0.31%)
May 09, 2017 23.10 23.12 23.08 23.12 1,240 +0.15(+0.66%)
May 08, 2017 22.96 23.02 22.96 22.96 1,227 -0.10(-0.44%)
May 05, 2017 23.00 23.07 22.93 23.07 1,715 +0.15(+0.66%)
May 04, 2017 23.03 23.03 22.88 22.92 2,954 -0.16(-0.69%)
May 03, 2017 23.11 23.23 23.02 23.07 2,241 -0.10(-0.43%)
May 02, 2017 23.09 23.19 23.08 23.17 1,447 +0.14(+0.61%)
May 01, 2017 22.87 23.12 22.87 23.03 4,924 -0.01(-0.03%)
Apr 28, 2017 22.98 23.04 22.93 23.04 1,176 +0.00(+0.00%)
Apr 27, 2017 23.02 23.04 22.94 23.04 12,039 -0.04(-0.18%)
Apr 26, 2017 23.13 23.13 23.06 23.08 5,975 -0.11(-0.47%)
Apr 25, 2017 23.07 23.19 23.07 23.19 23,693 +0.19(+0.84%)
Apr 24, 2017 23.10 23.10 23.00 23.00 4,445 +0.23(+1.00%)
Apr 21, 2017 22.72 22.77 22.72 22.77 2,587 +0.13(+0.57%)
Apr 20, 2017 22.74 22.76 22.61 22.64 1,904 +0.16(+0.69%)
Apr 19, 2017 22.72 22.72 22.49 22.49 8,553 -0.16(-0.69%)
Apr 18, 2017 22.72 22.74 22.64 22.64 1,173 -0.26(-1.13%)
Apr 17, 2017 23.35 23.35 22.86 22.90 2,325 +0.18(+0.79%)
Apr 13, 2017 22.80 22.87 22.72 22.72 57,440 -0.01(-0.04%)
Apr 12, 2017 22.62 22.73 22.60 22.73 3,160 +0.14(+0.64%)
Apr 11, 2017 22.81 22.81 22.55 22.59 2,409 +0.04(+0.18%)
Apr 10, 2017 22.48 22.63 22.48 22.55 3,081 -0.19(-0.84%)
Apr 07, 2017 22.72 22.74 22.67 22.74 5,260 -0.10(-0.42%)
Apr 05, 2017 22.83 22.83 22.83 31 +0.13(+0.56%)
Apr 04, 2017 22.68 22.70 22.68 22.70 400 +0.11(+0.50%)
Apr 03, 2017 22.59 22.61 22.57 22.59 5,203 -0.08(-0.35%)
Mar 30, 2017 22.67 22.67 22.67 44 +0.05(+0.24%)
Mar 29, 2017 22.58 22.64 22.58 22.62 1,450 -0.04(-0.17%)
Mar 28, 2017 22.66 22.69 22.64 22.66 4,550 +0.16(+0.73%)
Mar 27, 2017 22.56 22.56 22.47 22.49 1,275 -0.14(-0.62%)
Mar 24, 2017 22.79 22.79 22.63 22.63 5,222 +0.02(+0.11%)
Mar 23, 2017 22.60 22.65 22.60 22.61 3,389 -0.07(-0.33%)
Mar 21, 2017 22.68 22.68 22.68 955 -0.13(-0.55%)
Mar 20, 2017 22.92 22.92 22.81 22.81 1,273 +0.59(+2.67%)
Mar 15, 2017 22.22 22.22 22.22 133 +0.10(+0.45%)
Mar 14, 2017 22.08 22.13 22.01 22.12 865 -0.08(-0.38%)
Mar 13, 2017 22.14 22.23 22.12 22.20 3,001 +0.34(+1.55%)
Mar 10, 2017 21.99 21.99 21.86 21.86 5,689 +0.00(+0.02%)
Mar 09, 2017 21.86 21.86 21.86 21.86 137 -0.23(-1.05%)
Mar 07, 2017 22.09 22.09 22.09 52 +0.01(+0.03%)
Mar 06, 2017 22.08 22.08 22.04 22.08 2,010 +0.13(+0.59%)
Mar 02, 2017 21.95 21.95 21.95 95 -0.25(-1.13%)
Mar 01, 2017 22.11 22.22 22.10 22.20 1,434 +0.27(+1.25%)
Feb 28, 2017 21.96 21.96 21.93 21.93 958 -0.10(-0.45%)
Feb 27, 2017 22.03 22.04 22.01 22.03 1,739 -0.13(-0.57%)
Feb 24, 2017 22.15 22.15 22.15 22.15 221 -0.18(-0.81%)
Feb 23, 2017 22.37 22.37 22.34 22.34 437 +0.07(+0.29%)
Feb 22, 2017 22.22 22.27 22.18 22.27 2,547 +0.12(+0.56%)
Feb 21, 2017 22.15 22.15 22.10 22.15 886 +0.15(+0.68%)
Feb 17, 2017 22.00 22.00 22.00 0 -0.04(-0.19%)
Feb 16, 2017 22.09 22.09 22.04 22.04 717 -0.05(-0.22%)
Feb 14, 2017 22.09 22.09 22.09 5 +0.12(+0.53%)
Feb 13, 2017 21.88 21.98 21.88 21.97 2,751 +0.07(+0.30%)
Feb 10, 2017 21.90 21.90 21.90 21.90 505 -0.04(-0.19%)
Feb 09, 2017 21.85 21.95 21.85 21.95 537 +0.18(+0.82%)
Feb 08, 2017 21.67 21.77 21.67 21.77 812 +0.20(+0.95%)
Feb 07, 2017 21.61 21.61 21.51 21.56 1,725 -0.15(-0.69%)
Feb 06, 2017 21.57 21.71 21.57 21.71 2,541 -0.02(-0.09%)
Feb 03, 2017 21.73 21.73 21.73 21.73 599 +0.17(+0.78%)
Feb 02, 2017 21.51 21.56 21.41 21.56 7,466 +0.09(+0.43%)
Feb 01, 2017 21.47 21.47 21.47 21.47 319 +0.12(+0.58%)
Jan 31, 2017 21.33 21.35 21.30 21.35 1,173 +0.01(+0.04%)
Jan 30, 2017 21.39 21.39 21.27 21.34 5,292 -0.05(-0.25%)
Jan 27, 2017 21.38 21.44 21.36 21.39 3,529 -0.06(-0.29%)
Jan 26, 2017 21.46 21.51 21.35 21.45 8,862 -0.10(-0.46%)
Jan 25, 2017 21.55 21.55 21.55 21.55 224 +0.19(+0.90%)
Jan 24, 2017 21.38 21.46 21.36 21.36 3,236 +0.08(+0.39%)
Jan 23, 2017 21.26 21.32 21.26 21.28 38,547 +0.30(+1.43%)
Jan 20, 2017 21.07 21.08 20.98 20.98 15,122 -0.03(-0.12%)
Jan 19, 2017 21.14 21.14 21.00 21.00 3,619 -0.05(-0.24%)
Jan 18, 2017 21.11 21.20 21.05 21.05 4,388 -0.06(-0.28%)
Jan 17, 2017 21.23 21.23 21.11 21.11 2,908 +0.02(+0.09%)
Jan 13, 2017 21.09 21.09 21.09 0 -0.11(-0.52%)
Jan 12, 2017 21.03 21.26 21.03 21.20 3,574 +0.12(+0.59%)
Jan 11, 2017 20.86 21.08 20.86 21.08 622 +0.17(+0.83%)
Jan 10, 2017 20.92 21.08 20.91 20.91 87,271 +0.07(+0.33%)
Jan 06, 2017 20.84 20.84 20.84 109 -0.12(-0.60%)
Jan 05, 2017 20.83 21.15 20.81 20.96 12,633 +0.28(+1.33%)
Jan 04, 2017 20.60 20.69 20.57 20.69 5,939 +0.29(+1.43%)
Jan 03, 2017 20.37 20.40 20.37 20.40 1,815 +0.04(+0.18%)
Dec 29, 2016 20.36 20.36 20.36 0 +0.23(+1.14%)
Dec 28, 2016 20.13 20.18 20.13 20.13 14,453 +0.05(+0.25%)
Dec 27, 2016 20.10 20.10 19.98 20.08 5,238 +0.06(+0.30%)
Dec 23, 2016 20.02 20.02 20.02 0 +0.02(+0.10%)
Dec 22, 2016 20.19 20.19 19.91 20.00 5,594 -0.24(-1.17%)
Dec 21, 2016 20.24 20.24 20.23 20.24 2,753 -0.07(-0.33%)
Dec 20, 2016 20.19 20.30 20.19 20.30 37,881 -0.01(-0.04%)
Dec 19, 2016 20.22 20.36 20.22 20.31 5,710 -0.00(-0.01%)
Dec 16, 2016 20.36 20.36 20.32 20.32 492 -0.05(-0.24%)
Dec 15, 2016 20.30 20.36 20.27 20.36 3,078 -0.14(-0.67%)
Dec 14, 2016 20.82 20.82 20.50 20.50 1,471 -0.37(-1.77%)
Dec 13, 2016 20.87 20.87 20.87 20.87 276 +0.19(+0.93%)
Dec 12, 2016 20.77 20.77 20.68 20.68 2,131 -0.14(-0.67%)
Dec 09, 2016 20.83 20.85 20.81 20.82 2,830 -0.09(-0.41%)
Dec 08, 2016 20.81 20.90 20.81 20.90 439 +0.05(+0.24%)
Dec 07, 2016 20.70 20.85 20.70 20.85 1,660 +0.54(+2.65%)
Dec 06, 2016 20.32 20.32 20.32 20.32 147 -0.11(-0.53%)
Dec 05, 2016 20.27 20.42 20.27 20.42 3,342 +0.21(+1.02%)
Dec 02, 2016 20.24 20.27 20.22 20.22 8,441 -0.12(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.