Canada markets open in 2 hours 8 minutes

Clockwise Core Equity & Innovation ETF (TIME)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.24+0.08 (+0.29%)
At close: 03:47PM EDT
28.00 +0.76 (+2.79%)
After hours: 05:52PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202427.1027.2827.1027.2427.2422,900
Jun 17, 202427.0327.2726.8827.1627.1612,600
Jun 14, 202427.0027.0126.8826.9426.9429,400
Jun 13, 202427.2227.2226.8927.0727.077,700
Jun 12, 202427.0827.1127.0227.0227.022,100
Jun 11, 202426.6626.6626.4326.6426.647,500
Jun 10, 202426.5526.6626.4926.6326.636,000
Jun 07, 202426.5826.7326.5726.5726.5713,200
Jun 06, 202426.7726.8426.7726.8326.836,500
Jun 05, 202426.5826.8026.5826.8026.809,900
Jun 04, 202426.3126.3826.2926.3826.3824,900
Jun 03, 202426.3326.3826.2626.3826.386,400
May 31, 202426.5126.5126.0726.3226.327,400
May 30, 202426.6726.6726.5726.5726.57700
May 29, 202426.5726.7326.5726.6226.622,500
May 28, 202426.7826.8226.7026.7426.748,900
May 24, 202426.5626.5926.5626.5726.571,600
May 23, 202426.5826.5925.9826.1526.154,800
May 22, 202426.4926.4926.1826.2526.256,300
May 21, 202426.2926.4726.2826.4626.463,800
May 20, 202426.2626.4326.2626.3826.381,500
May 17, 202426.1526.2526.1026.2526.253,700
May 16, 202426.2926.2926.0326.0326.033,100
May 15, 202425.8526.3325.8526.3326.3313,700
May 14, 202425.5725.7625.5725.7625.764,100
May 13, 202425.7325.7325.5125.5325.535,700
May 10, 202425.9725.9725.6525.6925.693,500
May 09, 202425.8225.8225.6825.7225.722,400
May 08, 202425.4425.7025.4425.7025.701,900
May 07, 202425.7025.9125.7025.7625.7621,300
May 06, 202425.5125.7925.5025.7925.7919,000
May 03, 202425.3325.3325.2325.3325.334,800
May 02, 202424.7424.9624.7224.9524.952,600
May 01, 202424.7124.9524.5224.6324.6311,400
Apr 30, 202425.2025.2924.8824.8824.883,600
Apr 29, 202425.1325.3425.1325.3025.308,500
Apr 26, 202425.1225.2425.1225.2125.2110,800
Apr 25, 202424.7225.0024.7224.9624.962,800
Apr 24, 202425.1725.1724.7724.8424.8411,800
Apr 23, 202424.7524.9524.7524.8824.881,500
Apr 22, 202424.4224.4824.3024.4024.406,400
Apr 19, 202424.3224.3324.3224.3324.33400
Apr 18, 202425.1425.1424.9024.9224.922,700
Apr 17, 202425.0525.1025.0225.0225.025,900
Apr 16, 202425.1025.3025.1025.3025.301,400
Apr 15, 202425.6125.7225.0525.0525.057,900
Apr 12, 202425.8325.8325.4225.4825.483,100
Apr 11, 202425.6825.9725.6825.9725.978,600
Apr 10, 202425.4625.7725.4625.7725.7711,300
Apr 09, 202426.1226.1225.5325.7025.701,400
Apr 08, 202426.2726.2726.0426.0426.041,800
Apr 05, 202426.1026.1626.0626.0826.088,100
Apr 04, 202426.3426.3425.6425.6425.6410,300
Apr 03, 202425.9626.0725.9426.0526.059,500
Apr 02, 202425.4525.6725.3925.6725.6714,500
Apr 01, 202425.7125.8525.6725.7725.779,200
Mar 28, 202425.7225.8325.6025.6525.6520,300
Mar 27, 202425.9726.0225.5625.6125.612,800
Mar 26, 202426.0526.0725.8625.8625.864,900
Mar 25, 202425.7926.0125.7725.9025.9012,400
Mar 22, 202425.7325.8125.7325.7825.784,800
Mar 21, 202425.8225.8225.7125.7525.753,000
Mar 20, 202425.0325.3925.0325.3925.391,100
Mar 19, 202424.6525.0324.6525.0325.038,200
Mar 18, 202425.0325.0325.0025.0325.031,100
Mar 15, 202425.1325.2125.0925.0925.091,100
Mar 14, 202425.4325.4325.2025.2025.207,200
Mar 13, 202425.5125.5425.5125.5325.53800
Mar 12, 202425.3425.5925.2325.5925.592,000
Mar 11, 202425.3225.3225.1125.1125.112,600
Mar 08, 202425.8525.9825.3825.3825.386,300
Mar 07, 202425.4625.5825.3325.5725.577,000
Mar 06, 202425.2725.3625.2225.3525.353,600
Mar 05, 202425.1525.2324.8924.9324.932,600
Mar 04, 202425.2825.6225.2825.5125.5110,000
Mar 01, 202424.7525.0024.7524.9824.986,600
Feb 29, 202424.4824.6124.3724.6124.619,500
Feb 28, 202424.2524.3424.2424.2424.243,800
Feb 27, 202424.3124.3324.2024.2624.262,100
Feb 26, 202423.9924.1823.9524.1824.186,100
Feb 23, 202424.0124.0923.8023.9023.907,500
Feb 22, 202423.5923.9523.5923.9423.9418,900
Feb 21, 202423.0023.1123.0023.1123.11800
Feb 20, 202423.5423.5423.1023.3723.37800
Feb 16, 202424.1624.1623.7223.7523.756,700
Feb 15, 202423.9424.0123.8224.0124.015,000
Feb 14, 202423.5423.7323.4823.7323.733,600
Feb 13, 202422.8523.0422.7223.0023.004,900
Feb 12, 202423.4123.6123.3423.3423.343,000
Feb 09, 202423.3023.4223.3023.4223.421,400
Feb 08, 202422.9423.1322.9423.1323.131,600
Feb 07, 202422.6622.9522.6622.8722.873,300
Feb 06, 202422.5222.5422.3822.5422.543,200
Feb 05, 202422.6622.6622.3222.5922.595,900
Feb 02, 202422.2922.6622.2922.6222.626,900
Feb 01, 202421.8322.0821.8322.0422.0413,000
Jan 31, 202421.9221.9521.7521.7821.783,400
Jan 30, 202422.3922.3922.0522.0522.0555,800
Jan 29, 202422.1422.3222.1422.2622.263,400
Jan 26, 202422.0822.1721.9022.1722.1751,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...