Clockwise Capital Innovation ETF (CWC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 26.01 | 26.15 | 25.96 | 26.15 | 26.15 | 1,333 |
| 09 Sept 2024 | 25.86 | 25.95 | 25.83 | 25.95 | 25.95 | 3,109 |
| 06 Sept 2024 | 25.90 | 25.98 | 25.50 | 25.52 | 25.52 | 8,941 |
| 05 Sept 2024 | 25.94 | 25.94 | 25.81 | 25.88 | 25.88 | 9,821 |
| 04 Sept 2024 | 26.02 | 26.12 | 25.92 | 25.92 | 25.92 | 11,342 |
| 03 Sept 2024 | 26.76 | 26.76 | 26.07 | 26.07 | 26.07 | 2,742 |
| 30 Aug 2024 | 26.64 | 26.81 | 26.64 | 26.81 | 26.81 | 1,063 |
| 29 Aug 2024 | 26.61 | 26.71 | 26.51 | 26.51 | 26.51 | 2,704 |
| 28 Aug 2024 | 26.65 | 26.65 | 26.24 | 26.37 | 26.37 | 2,942 |
| 27 Aug 2024 | 26.58 | 26.75 | 26.52 | 26.72 | 26.72 | 7,662 |
| 26 Aug 2024 | 26.94 | 26.96 | 26.61 | 26.65 | 26.65 | 8,008 |
| 23 Aug 2024 | 26.71 | 26.89 | 26.71 | 26.89 | 26.89 | 6,602 |
| 22 Aug 2024 | 26.90 | 26.97 | 26.52 | 26.52 | 26.52 | 9,791 |
| 21 Aug 2024 | 26.73 | 27.05 | 26.70 | 26.87 | 26.87 | 1,910 |
| 20 Aug 2024 | 26.70 | 26.71 | 26.55 | 26.71 | 26.71 | 22,123 |
| 19 Aug 2024 | 26.48 | 26.73 | 26.45 | 26.73 | 26.73 | 11,293 |
| 16 Aug 2024 | 26.35 | 26.46 | 26.35 | 26.43 | 26.43 | 3,925 |
| 15 Aug 2024 | 26.14 | 26.36 | 26.14 | 26.32 | 26.32 | 4,581 |
| 14 Aug 2024 | 25.96 | 26.04 | 25.82 | 25.99 | 25.99 | 3,909 |
| 13 Aug 2024 | 25.69 | 25.73 | 25.67 | 25.71 | 25.71 | 3,119 |
| 12 Aug 2024 | 25.45 | 25.48 | 25.32 | 25.35 | 25.35 | 2,812 |
| 09 Aug 2024 | 25.24 | 25.33 | 25.13 | 25.33 | 25.33 | 3,691 |
| 08 Aug 2024 | 24.69 | 25.18 | 24.69 | 25.14 | 25.14 | 5,862 |
| 07 Aug 2024 | 24.95 | 25.08 | 24.51 | 24.51 | 24.51 | 2,611 |
| 06 Aug 2024 | 24.29 | 24.84 | 24.29 | 24.76 | 24.76 | 17,292 |
| 05 Aug 2024 | 23.35 | 24.59 | 23.35 | 24.27 | 24.27 | 32,763 |
| 02 Aug 2024 | 25.34 | 25.34 | 24.82 | 25.01 | 25.01 | 15,070 |
| 01 Aug 2024 | 26.50 | 26.70 | 25.77 | 25.91 | 25.91 | 4,647 |
| 31 Jul 2024 | 26.18 | 26.45 | 26.18 | 26.38 | 26.38 | 2,882 |
| 30 Jul 2024 | 26.27 | 26.27 | 25.82 | 25.90 | 25.90 | 2,655 |
| 29 Jul 2024 | 26.42 | 26.43 | 26.17 | 26.23 | 26.23 | 6,701 |
| 26 Jul 2024 | 26.25 | 26.40 | 26.21 | 26.24 | 26.24 | 4,150 |
| 25 Jul 2024 | 26.16 | 26.43 | 25.84 | 26.05 | 26.05 | 6,909 |
| 24 Jul 2024 | 26.97 | 26.97 | 26.19 | 26.19 | 26.19 | 13,838 |
| 23 Jul 2024 | 27.21 | 27.44 | 27.21 | 27.33 | 27.33 | 5,832 |
| 22 Jul 2024 | 26.99 | 27.09 | 26.95 | 27.08 | 27.08 | 10,186 |
| 19 Jul 2024 | 26.95 | 27.04 | 26.89 | 26.93 | 26.93 | 5,911 |
| 18 Jul 2024 | 27.37 | 27.44 | 26.83 | 27.02 | 27.02 | 9,932 |
| 17 Jul 2024 | 27.68 | 27.68 | 27.20 | 27.30 | 27.30 | 12,095 |
| 16 Jul 2024 | 28.08 | 28.08 | 27.65 | 28.00 | 28.00 | 9,221 |
| 15 Jul 2024 | 28.05 | 28.11 | 27.83 | 27.85 | 27.85 | 21,394 |
| 12 Jul 2024 | 27.65 | 27.95 | 27.65 | 27.82 | 27.82 | 10,450 |
| 11 Jul 2024 | 28.06 | 28.06 | 27.49 | 27.63 | 27.63 | 20,558 |
| 10 Jul 2024 | 28.03 | 28.03 | 27.77 | 27.99 | 27.99 | 9,135 |
| 09 Jul 2024 | 27.89 | 27.95 | 27.80 | 27.81 | 27.81 | 13,422 |
| 08 Jul 2024 | 27.68 | 27.83 | 27.68 | 27.72 | 27.72 | 38,616 |
| 05 Jul 2024 | 27.63 | 27.77 | 27.60 | 27.72 | 27.72 | 14,244 |
| 03 Jul 2024 | 27.28 | 27.55 | 27.28 | 27.54 | 27.54 | 8,111 |
| 02 Jul 2024 | 27.16 | 27.32 | 27.16 | 27.32 | 27.32 | 6,577 |
| 01 Jul 2024 | 27.24 | 27.24 | 26.90 | 27.16 | 27.16 | 11,973 |
| 28 Jun 2024 | 27.41 | 27.42 | 27.13 | 27.13 | 27.13 | 7,245 |
| 27 Jun 2024 | 27.20 | 27.30 | 27.16 | 27.27 | 27.27 | 16,811 |
| 26 Jun 2024 | 27.12 | 27.17 | 27.06 | 27.17 | 27.17 | 19,809 |
| 25 Jun 2024 | 27.02 | 27.13 | 26.90 | 27.13 | 27.13 | 6,957 |
| 24 Jun 2024 | 27.04 | 27.07 | 26.80 | 26.84 | 26.84 | 7,763 |
| 21 Jun 2024 | 27.00 | 27.03 | 26.75 | 27.03 | 27.03 | 8,920 |
| 20 Jun 2024 | 27.34 | 27.52 | 26.95 | 27.11 | 27.11 | 18,001 |
| 18 Jun 2024 | 27.10 | 27.28 | 27.10 | 27.24 | 27.24 | 22,900 |
| 17 Jun 2024 | 27.03 | 27.27 | 26.88 | 27.16 | 27.16 | 12,590 |
| 14 Jun 2024 | 27.00 | 27.01 | 26.88 | 26.94 | 26.94 | 29,594 |
| 13 Jun 2024 | 27.22 | 27.22 | 26.89 | 27.07 | 27.07 | 7,668 |
| 12 Jun 2024 | 27.08 | 27.11 | 27.02 | 27.02 | 27.02 | 2,090 |
| 11 Jun 2024 | 26.66 | 26.66 | 26.43 | 26.64 | 26.64 | 7,527 |
| 10 Jun 2024 | 26.55 | 26.66 | 26.49 | 26.63 | 26.63 | 6,029 |
| 07 Jun 2024 | 26.58 | 26.73 | 26.57 | 26.57 | 26.57 | 13,165 |
| 06 Jun 2024 | 26.77 | 26.84 | 26.77 | 26.83 | 26.83 | 6,512 |
| 05 Jun 2024 | 26.58 | 26.80 | 26.58 | 26.80 | 26.80 | 9,883 |
| 04 Jun 2024 | 26.31 | 26.38 | 26.29 | 26.38 | 26.38 | 24,942 |
| 03 Jun 2024 | 26.33 | 26.38 | 26.26 | 26.38 | 26.38 | 6,406 |
| 31 May 2024 | 26.51 | 26.51 | 26.07 | 26.32 | 26.32 | 7,433 |
| 30 May 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 26.57 | 730 |
| 29 May 2024 | 26.57 | 26.73 | 26.57 | 26.62 | 26.62 | 2,450 |
| 28 May 2024 | 26.78 | 26.82 | 26.70 | 26.74 | 26.74 | 8,935 |
| 24 May 2024 | 26.56 | 26.59 | 26.56 | 26.57 | 26.57 | 1,593 |
| 23 May 2024 | 26.58 | 26.59 | 25.98 | 26.15 | 26.15 | 4,769 |
| 22 May 2024 | 26.49 | 26.49 | 26.18 | 26.25 | 26.25 | 6,306 |
| 21 May 2024 | 26.29 | 26.47 | 26.28 | 26.46 | 26.46 | 3,834 |
| 20 May 2024 | 26.26 | 26.43 | 26.26 | 26.38 | 26.38 | 1,466 |
| 17 May 2024 | 26.15 | 26.25 | 26.10 | 26.25 | 26.25 | 3,704 |
| 16 May 2024 | 26.29 | 26.29 | 26.03 | 26.03 | 26.03 | 3,107 |
| 15 May 2024 | 25.85 | 26.33 | 25.85 | 26.33 | 26.33 | 13,650 |
| 14 May 2024 | 25.57 | 25.76 | 25.57 | 25.76 | 25.76 | 4,073 |
| 13 May 2024 | 25.73 | 25.73 | 25.51 | 25.53 | 25.53 | 5,686 |
| 10 May 2024 | 25.97 | 25.97 | 25.65 | 25.69 | 25.69 | 3,456 |
| 09 May 2024 | 25.82 | 25.82 | 25.68 | 25.72 | 25.72 | 2,363 |
| 08 May 2024 | 25.44 | 25.70 | 25.44 | 25.70 | 25.70 | 1,856 |
| 07 May 2024 | 25.70 | 25.91 | 25.70 | 25.76 | 25.76 | 21,306 |
| 06 May 2024 | 25.51 | 25.79 | 25.50 | 25.79 | 25.79 | 19,035 |
| 03 May 2024 | 25.33 | 25.33 | 25.23 | 25.33 | 25.33 | 4,811 |
| 02 May 2024 | 24.74 | 24.96 | 24.72 | 24.95 | 24.95 | 2,637 |
| 01 May 2024 | 24.71 | 24.95 | 24.52 | 24.63 | 24.63 | 11,427 |
| 30 Apr 2024 | 25.20 | 25.29 | 24.88 | 24.88 | 24.88 | 3,561 |
| 29 Apr 2024 | 25.13 | 25.34 | 25.13 | 25.30 | 25.30 | 8,491 |
| 26 Apr 2024 | 25.12 | 25.24 | 25.12 | 25.21 | 25.21 | 10,821 |
| 25 Apr 2024 | 24.72 | 25.00 | 24.72 | 24.96 | 24.96 | 2,802 |
| 24 Apr 2024 | 25.17 | 25.17 | 24.77 | 24.84 | 24.84 | 11,780 |
| 23 Apr 2024 | 24.75 | 24.95 | 24.75 | 24.88 | 24.88 | 1,457 |
| 22 Apr 2024 | 24.42 | 24.48 | 24.30 | 24.40 | 24.40 | 6,413 |
| 19 Apr 2024 | 24.32 | 24.34 | 24.32 | 24.34 | 24.34 | 388 |
| 18 Apr 2024 | 25.14 | 25.14 | 24.90 | 24.92 | 24.92 | 2,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.