Clockwise Capital Innovation ETF (CWC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

25.86

-0.39

(-1.48%)

As of 03:54PM EDT. Market open.

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	21.77	21.77	21.75	21.75	21.75	908
25 Sept 2023	22.04	22.05	22.03	22.05	22.05	2,254
22 Sept 2023	22.08	22.09	21.97	21.97	21.97	10,195
21 Sept 2023	22.07	22.11	22.02	22.04	22.04	3,040
20 Sept 2023	22.79	22.79	22.50	22.53	22.53	4,922
19 Sept 2023	22.58	22.76	22.58	22.76	22.76	1,986
18 Sept 2023	22.77	22.81	22.77	22.79	22.79	4,946
15 Sept 2023	22.85	22.85	22.85	22.85	22.85	3,244
14 Sept 2023	23.16	23.16	23.16	23.16	23.16	2,232
13 Sept 2023	22.97	23.03	22.97	23.03	23.03	3,637
12 Sept 2023	23.17	23.17	22.94	22.94	22.94	3,985
11 Sept 2023	23.12	23.16	23.12	23.16	23.16	2,792
08 Sept 2023	22.94	22.94	22.85	22.90	22.90	965
07 Sept 2023	22.89	22.89	22.87	22.88	22.88	1,196
06 Sept 2023	22.77	22.87	22.77	22.87	22.87	711
05 Sept 2023	23.07	23.08	23.03	23.03	23.03	4,121
01 Sept 2023	22.96	22.96	22.96	22.96	22.96	1,106
31 Aug 2023	22.87	23.04	22.87	23.02	23.02	7,304
30 Aug 2023	22.89	22.94	22.82	22.88	22.88	22,236
29 Aug 2023	22.46	22.80	22.45	22.80	22.80	1,151,977
28 Aug 2023	22.32	22.38	22.32	22.38	22.38	3,087
25 Aug 2023	22.06	22.26	22.00	22.26	22.26	4,875
24 Aug 2023	22.59	22.63	22.22	22.22	22.22	2,575
23 Aug 2023	22.47	22.62	22.47	22.59	22.59	9,341
22 Aug 2023	22.40	22.47	22.27	22.31	22.31	9,376
21 Aug 2023	22.30	22.41	22.17	22.37	22.37	17,236
18 Aug 2023	21.93	22.08	21.93	22.08	22.08	1,109
17 Aug 2023	22.13	22.16	22.11	22.14	22.14	2,746
16 Aug 2023	22.35	22.38	22.27	22.27	22.27	110,335
15 Aug 2023	22.54	22.54	22.47	22.47	22.47	1,405
14 Aug 2023	22.44	22.72	22.44	22.72	22.72	3,033
11 Aug 2023	22.55	22.55	22.48	22.48	22.48	203
10 Aug 2023	22.71	22.72	22.61	22.61	22.61	877,245
09 Aug 2023	22.68	22.73	22.60	22.62	22.62	7,094
08 Aug 2023	22.79	22.87	22.74	22.87	22.87	4,285
07 Aug 2023	23.01	23.08	23.01	23.08	23.08	8,588
04 Aug 2023	23.13	23.20	22.91	22.91	22.91	12,623
03 Aug 2023	22.64	22.88	22.64	22.88	22.88	671
02 Aug 2023	23.12	23.12	22.89	22.91	22.91	5,984
01 Aug 2023	23.44	23.53	23.42	23.53	23.53	9,524
31 Jul 2023	23.53	23.57	23.50	23.57	23.57	2,323
28 Jul 2023	23.29	23.50	23.29	23.47	23.47	18,864
27 Jul 2023	23.09	23.09	23.08	23.08	23.08	3,724
26 Jul 2023	23.26	23.30	23.19	23.25	23.25	17,116
25 Jul 2023	23.32	23.32	23.29	23.29	23.29	3,977
24 Jul 2023	23.34	23.34	23.23	23.29	23.29	11,045
21 Jul 2023	23.41	23.41	23.33	23.33	23.33	6,042
20 Jul 2023	23.56	23.67	23.33	23.37	23.37	2,150
19 Jul 2023	23.84	23.95	23.81	23.83	23.83	7,747
18 Jul 2023	23.51	23.82	23.51	23.76	23.76	1,000
17 Jul 2023	23.43	23.58	23.42	23.52	23.52	4,739
14 Jul 2023	23.52	23.54	23.36	23.36	23.36	2,515
13 Jul 2023	23.40	23.41	23.39	23.39	23.39	2,802
12 Jul 2023	22.90	23.02	22.90	23.00	23.00	9,479
11 Jul 2023	22.67	22.84	22.67	22.81	22.81	130,945
10 Jul 2023	22.59	22.59	22.57	22.58	22.58	5,769
07 Jul 2023	22.63	22.63	22.54	22.54	22.54	5,331
06 Jul 2023	22.41	22.51	22.41	22.51	22.51	6,700
05 Jul 2023	22.75	22.79	22.75	22.76	22.76	3,837
03 Jul 2023	22.71	22.71	22.69	22.69	22.69	1,025
30 Jun 2023	22.71	22.75	22.69	22.69	22.69	2,554
29 Jun 2023	22.47	22.47	22.41	22.44	22.44	2,324
28 Jun 2023	22.59	22.59	22.52	22.52	22.52	2,968
27 Jun 2023	22.30	22.52	22.30	22.47	22.47	3,097
26 Jun 2023	22.41	22.41	22.19	22.19	22.19	4,193
23 Jun 2023	22.44	22.54	22.41	22.41	22.41	7,780
22 Jun 2023	22.54	22.54	22.54	22.54	22.54	1
21 Jun 2023	22.41	22.49	22.25	22.35	22.35	11,895
20 Jun 2023	22.59	22.59	22.53	22.57	22.57	11,238
16 Jun 2023	22.77	22.79	22.66	22.66	22.66	2,082
15 Jun 2023	22.56	22.73	22.56	22.73	22.73	926
14 Jun 2023	22.44	22.47	22.25	22.43	22.43	17,934
13 Jun 2023	22.21	22.21	22.13	22.13	22.13	4,813
12 Jun 2023	22.07	22.07	22.07	22.07	22.07	30
09 Jun 2023	21.73	21.82	21.69	21.75	21.75	4,174
08 Jun 2023	21.50	21.68	21.50	21.68	21.68	1,598
07 Jun 2023	21.89	21.89	21.43	21.43	21.43	3,495
06 Jun 2023	21.80	21.92	21.80	21.83	21.83	4,174
05 Jun 2023	21.72	21.85	21.63	21.78	21.78	3,647
02 Jun 2023	21.69	21.75	21.63	21.63	21.63	14,939
01 Jun 2023	21.34	21.43	21.34	21.43	21.43	5,590
31 May 2023	21.04	21.20	21.04	21.20	21.20	145
30 May 2023	21.31	21.32	21.23	21.23	21.23	5,848
26 May 2023	21.16	21.16	21.16	21.16	21.16	147
25 May 2023	20.66	20.74	20.66	20.70	20.70	3,772
24 May 2023	20.37	20.37	20.37	20.37	20.37	1,172
23 May 2023	20.56	20.61	20.37	20.37	20.37	8,928
22 May 2023	20.56	20.56	20.56	20.56	20.56	51
19 May 2023	20.41	20.44	20.41	20.44	20.44	6,394
18 May 2023	20.52	20.52	20.52	20.52	20.52	38
17 May 2023	19.94	20.15	19.94	20.12	20.12	6,166
16 May 2023	19.85	19.88	19.83	19.83	19.83	1,050
15 May 2023	19.84	19.84	19.84	19.84	19.84	40
12 May 2023	19.67	19.68	19.49	19.68	19.68	17,658
11 May 2023	19.74	19.79	19.74	19.79	19.79	588
10 May 2023	19.69	19.81	19.69	19.81	19.81	1,736
09 May 2023	19.70	19.72	19.67	19.67	19.67	5,105
08 May 2023	19.75	19.83	19.75	19.83	19.83	5,797
05 May 2023	19.51	19.51	19.47	19.47	19.47	2,102
04 May 2023	19.18	19.22	19.12	19.21	19.21	15,455
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,316.81-26.06(-0.23%)

NZD/USD0.5921-0.0026(-0.44%)

ALL ORDS7,229.80-8.50(-0.12%)

OIL93.88+3.49(+3.86%)

GOLD1,894.20-25.60(-1.33%)

Clockwise Capital Innovation ETF (CWC)

NZX 50
11,316.81
-26.06(-0.23%)

NZD/USD
0.5921
-0.0026(-0.44%)

ALL ORDS
7,229.80
-8.50(-0.12%)

OIL
93.88
+3.49(+3.86%)

GOLD
1,894.20
-25.60(-1.33%)