VictoryShares Developed Enhanced Volatility Wtd ETF (CIZ) Historical Stock Data
31.80 ↓0.26 (-0.80%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, CIZ is down -0.17% a day on average. There have been 16 days where VictoryShares Developed Enhanced Volatility Wtd ETF closed green and 14 days where CIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 32.08 | 31.80 | ↓$0.28 (-0.86%) | 31.60 | 32.08 | 103.18K |
| 2023-01-27 | 32.04 | 32.06 | ↑$0.02 (0.06%) | 32.03 | 32.13 | 6.23K |
| 2023-01-26 | 32.13 | 32.14 | ↑$0.01 (0.03%) | 32.05 | 32.15 | 8.24K |
| 2023-01-25 | 31.95 | 32.07 | ↑$0.12 (0.37%) | 31.94 | 32.14 | 2.47K |
| 2023-01-24 | 31.94 | 32.07 | ↑$0.13 (0.41%) | 31.94 | 32.07 | 3.64K |
| 2023-01-23 | 31.95 | 31.99 | ↑$0.04 (0.13%) | 31.90 | 32.00 | 1.88K |
| 2023-01-20 | 31.76 | 31.97 | ↑$0.21 (0.66%) | 31.76 | 31.97 | 4.01K |
| 2023-01-19 | 31.81 | 31.81 | ↑$0.00 (0.00%) | 31.67 | 31.81 | 2.89K |
| 2023-01-18 | 32.00 | 31.80 | ↓$0.20 (-0.63%) | 31.80 | 32.00 | 5.92K |
| 2023-01-17 | 31.87 | 31.82 | ↓$0.05 (-0.15%) | 31.81 | 31.87 | 5.35K |
| 2023-01-13 | 31.69 | 31.80 | ↑$0.11 (0.35%) | 31.69 | 31.80 | 1.08K |
| 2023-01-12 | 31.60 | 31.70 | ↑$0.10 (0.32%) | 31.60 | 31.73 | 1.50K |
| 2023-01-11 | 31.52 | 31.53 | ↑$0.00 (0.02%) | 31.48 | 31.58 | 10.48K |
| 2023-01-10 | 31.36 | 31.16 | ↓$0.20 (-0.64%) | 31.16 | 31.46 | 13.50K |
| 2023-01-09 | 31.56 | 31.44 | ↓$0.12 (-0.37%) | 31.44 | 31.59 | 7.13K |
| 2023-01-06 | 31.17 | 31.05 | ↓$0.11 (-0.37%) | 31.05 | 31.38 | 1.76K |
| 2023-01-05 | 31.00 | 30.63 | ↓$0.37 (-1.19%) | 30.63 | 31.03 | 8.98K |
| 2023-01-04 | 31.09 | 31.11 | ↑$0.02 (0.05%) | 31.08 | 31.18 | 2.97K |
| 2023-01-03 | 30.91 | 30.90 | ↓$0.01 (-0.03%) | 30.84 | 30.96 | 4.36K |
| 2022-12-30 | 30.74 | 30.76 | ↑$0.02 (0.07%) | 30.74 | 30.76 | 437 |
| 2022-12-29 | 30.96 | 30.91 | ↓$0.05 (-0.16%) | 30.91 | 30.97 | 1.40K |
| 2022-12-28 | 30.74 | 30.42 | ↓$0.32 (-1.05%) | 30.42 | 30.80 | 0.93K |
| 2022-12-27 | 30.84 | 30.87 | ↑$0.03 (0.10%) | 30.79 | 30.88 | 6.91K |
| 2022-12-23 | 30.77 | 30.52 | ↓$0.25 (-0.80%) | 30.52 | 30.82 | 4.05K |
| 2022-12-22 | 30.73 | 30.76 | ↑$0.03 (0.10%) | 30.62 | 30.76 | 4.76K |
| 2022-12-21 | 30.79 | 30.86 | ↑$0.07 (0.24%) | 30.78 | 30.86 | 6.22K |
| 2022-12-20 | 30.65 | 30.71 | ↑$0.06 (0.20%) | 30.57 | 30.71 | 2.28K |
| 2022-12-19 | 30.66 | 30.53 | ↓$0.13 (-0.43%) | 30.53 | 30.66 | 1.41K |
| 2022-12-16 | 30.59 | 30.34 | ↓$0.25 (-0.82%) | 30.34 | 30.59 | 4.57K |
| 2022-12-15 | 31.07 | 30.87 | ↓$0.20 (-0.64%) | 30.80 | 31.07 | 6.75K |
Create an account or log in to view more rows.
$CIZ buy SHARES
$CIZ Buy the dip
$CIZ we need more volume
$CIZ holy fuck
$CIZ hmm...
$CIZ get ready bears and bulls
$CIZ Silly Bears tricks are for kids
$CIZ Wish I shorted
$CIZ This is just getting warmed up.
$CIZ what a horse shit show!