New Zealand markets open in 9 hours 40 minutes

Clockwise Capital Innovation ETF (CWC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.86-0.39 (-1.48%)
At close: 03:54PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202426.5626.5926.5626.5726.571,593
23 May 202426.5826.5925.9826.1526.154,769
22 May 202426.4926.4926.1826.2526.256,306
21 May 202426.2926.4726.2826.4626.463,834
20 May 202426.2626.4326.2626.3826.381,466
17 May 202426.1526.2526.1026.2526.253,704
16 May 202426.2926.2926.0326.0326.033,107
15 May 202425.8526.3325.8526.3326.3313,650
14 May 202425.5725.7625.5725.7625.764,073
13 May 202425.7325.7325.5125.5325.535,686
10 May 202425.9725.9725.6525.6925.693,456
09 May 202425.8225.8225.6825.7225.722,363
08 May 202425.4425.7025.4425.7025.701,856
07 May 202425.7025.9125.7025.7625.7621,306
06 May 202425.5125.7925.5025.7925.7919,035
03 May 202425.3325.3325.2325.3325.334,811
02 May 202424.7424.9624.7224.9524.952,637
01 May 202424.7124.9524.5224.6324.6311,427
30 Apr 202425.2025.2924.8824.8824.883,561
29 Apr 202425.1325.3425.1325.3025.308,491
26 Apr 202425.1225.2425.1225.2125.2110,821
25 Apr 202424.7225.0024.7224.9624.962,802
24 Apr 202425.1725.1724.7724.8424.8411,780
23 Apr 202424.7524.9524.7524.8824.881,457
22 Apr 202424.4224.4824.3024.4024.406,413
19 Apr 202424.3224.3424.3224.3424.34388
18 Apr 202425.1425.1424.9024.9224.922,729
17 Apr 202425.0525.1025.0225.0225.025,908
16 Apr 202425.1025.3025.1025.3025.301,398
15 Apr 202425.6125.7225.0525.0525.057,919
12 Apr 202425.8325.8325.4225.4825.483,060
11 Apr 202425.6825.9625.6825.9625.968,568
10 Apr 202425.4625.7725.4625.7725.7711,310
09 Apr 202426.1226.1225.5325.7025.701,361
08 Apr 202426.2726.2726.0426.0426.041,842
05 Apr 202426.1026.1626.0626.0826.088,092
04 Apr 202426.3426.3425.6425.6425.6410,290
03 Apr 202425.9626.0725.9426.0526.059,525
02 Apr 202425.4525.6725.3925.6725.6714,509
01 Apr 202425.7125.8525.6725.7725.779,214
28 Mar 202425.7225.8325.6025.6525.6520,284
27 Mar 202425.9726.0225.5625.6125.612,798
26 Mar 202426.0526.0725.8625.8625.864,925
25 Mar 202425.7926.0125.7725.9025.9012,388
22 Mar 202425.7325.8125.7325.7825.784,890
21 Mar 202425.8225.8225.7125.7525.753,039
20 Mar 202425.0325.3925.0325.3925.391,098
19 Mar 202424.6525.0324.6525.0325.038,239
18 Mar 202425.0325.0325.0025.0325.031,148
15 Mar 202425.1325.2125.1025.1025.101,101
14 Mar 202425.4325.4325.2025.2025.207,197
13 Mar 202425.5125.5425.5125.5325.53771
12 Mar 202425.3425.5925.2325.5925.591,957
11 Mar 202425.3225.3225.1125.1125.112,605
08 Mar 202425.8525.9825.3825.3825.386,276
07 Mar 202425.4625.5825.3325.5725.576,987
06 Mar 202425.2725.3625.2225.3525.353,617
05 Mar 202425.1525.2324.8924.9324.932,579
04 Mar 202425.2825.6225.2825.5125.519,964
01 Mar 202424.7525.0024.7524.9824.986,634
29 Feb 202424.4824.6124.3724.6124.619,525
28 Feb 202424.2524.3424.2424.2424.243,769
27 Feb 202424.3124.3324.2024.2724.272,059
26 Feb 202423.9924.1823.9524.1824.186,181
23 Feb 202424.0124.0923.8023.9023.907,472
22 Feb 202423.5923.9523.5923.9423.9418,901
21 Feb 202423.0023.1123.0023.1123.11823
20 Feb 202423.5423.5423.1023.3723.37768
16 Feb 202424.1624.1623.7223.7523.756,718
15 Feb 202423.9424.0123.8224.0124.015,012
14 Feb 202423.5423.7323.4823.7323.733,592
13 Feb 202422.8523.0422.7223.0023.004,869
12 Feb 202423.4123.6123.3423.3423.342,950
09 Feb 202423.3023.4223.3023.4223.421,350
08 Feb 202422.9423.1322.9423.1323.131,630
07 Feb 202422.6622.9522.6622.8722.873,280
06 Feb 202422.5222.5422.3822.5422.543,210
05 Feb 202422.6622.6622.3222.5922.595,930
02 Feb 202422.2922.6622.2922.6222.626,864
01 Feb 202421.8322.0821.8322.0422.0413,004
31 Jan 202421.9221.9521.7521.7821.783,388
30 Jan 202422.3922.3922.0522.0522.0555,831
29 Jan 202422.1422.3222.1422.2622.263,362
26 Jan 202422.0822.1721.9022.1722.1751,422
25 Jan 202422.1122.1922.0522.1922.1922,821
24 Jan 202422.3022.3122.0622.0622.064,571
23 Jan 202421.9122.0121.8521.9521.9520,696
22 Jan 202421.8221.9221.7621.8021.8081,476
19 Jan 202421.3721.6821.3721.6621.665,834
18 Jan 202421.2821.3021.2821.3021.309,103
17 Jan 202421.1521.1720.8921.1721.172,429
16 Jan 202421.2421.3021.1121.2421.242,386
12 Jan 202421.3121.3621.2021.2121.211,244
11 Jan 202421.4621.4821.1421.2721.27604
10 Jan 202421.3421.3521.3121.3521.351,129
09 Jan 202421.1421.1521.1221.1321.132,265
08 Jan 202420.9621.0920.9621.0921.0923,592
05 Jan 202420.4720.6820.4720.6820.681,969
04 Jan 202420.6220.6220.5320.5320.531,430
03 Jan 202420.4020.5720.4020.4720.479,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...