VictoryShares International Volatility Wtd ETF (CIL)
NASDAQ: CIL · Real-Time Price · USD
52.92
0.00 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
CIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.16 | 53.16 | 52.92 | 52.92 | 52.92 | 0.01% | 411 |
| Dec 4, 2025 | 53.08 | 53.08 | 52.92 | 52.92 | 52.92 | 0.18% | 270 |
| Dec 3, 2025 | 52.70 | 52.83 | 52.70 | 52.83 | 52.83 | 0.30% | 279 |
| Dec 2, 2025 | 52.63 | 52.67 | 52.63 | 52.67 | 52.67 | 0.19% | 153 |
| Dec 1, 2025 | 52.71 | 52.71 | 52.57 | 52.57 | 52.57 | -0.34% | 251 |
| Nov 28, 2025 | 52.74 | 52.75 | 52.74 | 52.75 | 52.75 | 0.24% | 115 |
| Nov 26, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 1.00% | 96 |
| Nov 25, 2025 | 51.98 | 52.10 | 51.98 | 52.10 | 52.10 | 0.91% | 134 |
| Nov 24, 2025 | 51.59 | 51.63 | 51.59 | 51.63 | 51.63 | 0.29% | 143 |
| Nov 21, 2025 | 51.24 | 51.49 | 51.14 | 51.48 | 51.48 | 1.46% | 472 |
| Nov 20, 2025 | 51.65 | 51.65 | 50.74 | 50.74 | 50.74 | -1.02% | 1,449 |
| Nov 19, 2025 | 51.50 | 51.50 | 51.18 | 51.26 | 51.26 | -0.38% | 250 |
| Nov 18, 2025 | 51.39 | 51.54 | 51.39 | 51.46 | 51.46 | -1.04% | 285 |
| Nov 17, 2025 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | -1.20% | 607 |
| Nov 14, 2025 | 52.59 | 52.63 | 52.59 | 52.63 | 52.63 | -0.14% | 290 |
| Nov 13, 2025 | 53.18 | 53.18 | 52.70 | 52.70 | 52.70 | -0.90% | 1,380 |
| Nov 12, 2025 | 53.24 | 53.24 | 53.18 | 53.18 | 53.18 | 0.81% | 321 |
| Nov 11, 2025 | 52.79 | 52.79 | 52.76 | 52.76 | 52.75 | 0.70% | 197 |
| Nov 10, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 1.27% | 228 |
| Nov 7, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.12% | 125 |
| Nov 6, 2025 | 51.83 | 51.83 | 51.67 | 51.67 | 51.65 | -0.17% | 144 |
| Nov 5, 2025 | 51.71 | 51.81 | 51.71 | 51.76 | 51.73 | 0.66% | 3,601 |
| Nov 4, 2025 | 51.49 | 51.49 | 51.42 | 51.42 | 51.39 | -0.84% | 165,032 |
| Nov 3, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.83 | 0.06% | 93 |
| Oct 31, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.80 | -0.23% | 25 |
| Oct 30, 2025 | 51.75 | 51.95 | 51.75 | 51.95 | 51.92 | -0.32% | 509 |
| Oct 29, 2025 | 52.33 | 52.33 | 51.96 | 52.11 | 52.09 | -0.88% | 2,425 |
| Oct 28, 2025 | 52.39 | 52.67 | 52.39 | 52.58 | 52.55 | 0.03% | 8,341 |
| Oct 27, 2025 | 52.43 | 52.56 | 52.43 | 52.56 | 52.54 | 0.54% | 168,122 |
| Oct 24, 2025 | 52.30 | 52.38 | 52.25 | 52.28 | 52.25 | 0.13% | 3,499 |
| Oct 23, 2025 | 52.16 | 52.31 | 52.16 | 52.21 | 52.18 | 0.59% | 129,134 |
| Oct 22, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.88 | 0.12% | 23 |
| Oct 21, 2025 | 51.94 | 52.02 | 51.84 | 51.84 | 51.81 | -0.59% | 8,773 |
| Oct 20, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.12 | 0.62% | 108 |
| Oct 17, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.80 | 0.06% | 10 |
| Oct 16, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.76 | 0.40% | 25 |
| Oct 15, 2025 | 51.47 | 51.59 | 51.47 | 51.59 | 51.56 | 0.50% | 274 |
| Oct 14, 2025 | 51.00 | 51.47 | 50.95 | 51.33 | 51.30 | 0.44% | 9,526 |
| Oct 13, 2025 | 51.02 | 51.10 | 51.02 | 51.10 | 51.08 | 0.67% | 187 |
| Oct 10, 2025 | 51.48 | 51.48 | 50.77 | 50.77 | 50.74 | -1.34% | 1,240 |
| Oct 9, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.43 | -0.87% | 66 |
| Oct 8, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.77 | 0.22% | 45 |
| Oct 7, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.66 | -0.77% | 8 |
| Oct 6, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.06 | 0.06% | 15 |
| Oct 3, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.03 | 0.63% | 45 |
| Oct 2, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.70 | 0.01% | 120 |
| Oct 1, 2025 | 51.72 | 51.94 | 51.71 | 51.83 | 51.70 | 0.45% | 2,471 |
| Sep 30, 2025 | 51.34 | 51.60 | 51.34 | 51.60 | 51.46 | 0.41% | 685 |
| Sep 29, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.25 | 0.36% | 60 |
| Sep 26, 2025 | 51.08 | 51.20 | 51.08 | 51.20 | 51.07 | 0.66% | 302 |
| Sep 25, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.73 | -0.65% | 3 |
| Sep 24, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.07 | -0.69% | 180 |
| Sep 23, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.42 | -0.10% | 9 |
| Sep 22, 2025 | 51.59 | 51.61 | 51.59 | 51.61 | 51.47 | 0.20% | 397 |
| Sep 19, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.37 | -0.35% | 75 |
| Sep 18, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.55 | -0.11% | 118 |
| Sep 17, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.61 | -0.47% | 9 |
| Sep 16, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.85 | -0.19% | 50 |
| Sep 15, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.95 | 0.49% | 60 |
| Sep 12, 2025 | 51.89 | 51.89 | 51.83 | 51.83 | 51.70 | -0.26% | 194 |
| Sep 11, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.83 | 0.89% | 4 |
| Sep 10, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.38 | 0.10% | 36 |
| Sep 9, 2025 | 51.65 | 51.65 | 51.46 | 51.46 | 51.33 | -0.31% | 1,563 |
| Sep 8, 2025 | 51.51 | 51.62 | 51.51 | 51.62 | 51.48 | 0.25% | 118,334 |
| Sep 5, 2025 | 51.52 | 51.52 | 51.49 | 51.49 | 51.01 | 0.44% | 321 |
| Sep 4, 2025 | 51.17 | 51.26 | 51.15 | 51.26 | 50.79 | 0.71% | 2,683 |
| Sep 3, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.44 | 0.11% | 119 |
| Sep 2, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.38 | -0.98% | 220 |
| Aug 29, 2025 | 51.33 | 51.41 | 51.33 | 51.35 | 50.88 | -0.40% | 105,449 |
| Aug 28, 2025 | 51.50 | 51.55 | 51.50 | 51.55 | 51.08 | 0.31% | 297 |
| Aug 27, 2025 | 51.18 | 51.41 | 51.18 | 51.39 | 50.92 | -0.23% | 192,424 |
| Aug 26, 2025 | 51.37 | 51.51 | 51.36 | 51.51 | 51.03 | -0.06% | 22,735 |
| Aug 25, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.06 | -1.19% | 196 |
| Aug 22, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.68 | 1.31% | 8 |
| Aug 21, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.01 | -0.45% | 135 |
| Aug 20, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.24 | 0.44% | 3 |
| Aug 19, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.01 | - | 8 |
| Aug 18, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.01 | -0.16% | 39 |
| Aug 15, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.09 | 0.31% | 11 |
| Aug 14, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 50.93 | -0.11% | 17 |
| Aug 13, 2025 | 51.39 | 51.47 | 51.39 | 51.47 | 50.99 | 0.45% | 60,149 |
| Aug 12, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.76 | 0.90% | 31 |
| Aug 11, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.31 | -0.39% | 9 |
| Aug 8, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.50 | 0.22% | 7 |
| Aug 7, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.39 | 0.61% | 233 |
| Aug 6, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.09 | 0.72% | 45 |
| Aug 5, 2025 | 50.09 | 50.19 | 50.09 | 50.19 | 49.71 | 0.22% | 171 |
| Aug 4, 2025 | 50.00 | 50.09 | 50.00 | 50.09 | 49.61 | 1.10% | 1,694 |
| Aug 1, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.07 | - | 138 |
| Jul 31, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.07 | -0.68% | 41 |
| Jul 30, 2025 | 50.10 | 50.10 | 49.88 | 49.88 | 49.40 | -0.93% | 600 |
| Jul 29, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.86 | 0.15% | 60 |
| Jul 28, 2025 | 50.21 | 50.27 | 50.21 | 50.27 | 49.79 | -1.55% | 474 |
| Jul 25, 2025 | 50.76 | 51.06 | 50.76 | 51.06 | 50.57 | -0.20% | 592 |
| Jul 24, 2025 | 51.20 | 51.20 | 51.16 | 51.16 | 50.67 | -0.51% | 213 |
| Jul 23, 2025 | 51.10 | 51.43 | 51.10 | 51.43 | 50.93 | 1.69% | 133 |
| Jul 22, 2025 | 50.56 | 50.57 | 50.56 | 50.57 | 50.09 | 0.63% | 875 |
| Jul 21, 2025 | 50.28 | 50.30 | 49.87 | 50.25 | 49.77 | 0.63% | 11,540 |
| Jul 18, 2025 | 49.83 | 50.00 | 49.83 | 49.94 | 49.46 | -0.08% | 1,700 |
| Jul 17, 2025 | 49.87 | 50.03 | 49.68 | 49.97 | 49.50 | 0.12% | 6,928 |