Mail

CWC - Clockwise Capital Innovation ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
03 May 2023	19.26	19.35	19.22	19.22	19.22	801
02 May 2023	19.17	19.30	19.17	19.26	19.26	15,697
01 May 2023	19.30	19.42	19.24	19.41	19.41	38,055
28 Apr 2023	19.19	19.24	19.19	19.22	19.22	2,383
27 Apr 2023	19.11	19.25	19.11	19.21	19.21	17,629
26 Apr 2023	18.97	19.00	18.75	18.80	18.80	13,561
25 Apr 2023	18.99	19.00	18.80	18.80	18.80	32,245
24 Apr 2023	19.17	19.23	19.14	19.21	19.21	9,266
21 Apr 2023	19.27	19.34	19.26	19.32	19.32	2,833
20 Apr 2023	19.25	19.25	19.19	19.19	19.19	113
19 Apr 2023	19.40	19.51	19.39	19.46	19.46	25,607
18 Apr 2023	19.49	19.52	19.44	19.48	19.48	26,995
17 Apr 2023	19.36	19.41	19.30	19.41	19.41	453
14 Apr 2023	19.40	19.42	19.25	19.36	19.36	1,756
13 Apr 2023	19.36	19.39	19.34	19.35	19.35	15,122
12 Apr 2023	19.20	19.20	19.00	19.00	19.00	24,172
11 Apr 2023	19.19	19.25	19.13	19.13	19.13	7,800
10 Apr 2023	19.10	19.24	19.08	19.24	19.24	26,068
06 Apr 2023	18.90	19.16	18.90	19.10	19.10	7,889
05 Apr 2023	19.02	19.07	19.02	19.07	19.07	1,357
04 Apr 2023	19.40	19.40	19.33	19.34	19.34	905
03 Apr 2023	19.31	19.52	19.31	19.48	19.48	15,219
31 Mar 2023	19.44	19.49	19.42	19.49	19.49	3,576
30 Mar 2023	19.15	19.15	19.14	19.14	19.14	160
29 Mar 2023	18.91	18.99	18.91	18.98	18.98	19,986
28 Mar 2023	18.71	18.73	18.62	18.72	18.72	9,719
27 Mar 2023	18.96	18.98	18.82	18.83	18.83	6,938
24 Mar 2023	18.70	18.88	18.70	18.86	18.86	9,025
23 Mar 2023	18.97	18.97	18.97	18.97	18.97	82
22 Mar 2023	19.09	19.17	18.85	18.85	18.85	651
21 Mar 2023	18.98	19.11	18.96	19.06	19.06	4,295
20 Mar 2023	18.62	18.70	18.55	18.70	18.70	8,343
17 Mar 2023	18.85	18.85	18.63	18.63	18.63	4,277
16 Mar 2023	18.40	18.84	18.40	18.84	18.84	8,967
15 Mar 2023	18.25	18.37	18.21	18.32	18.32	5,924
14 Mar 2023	18.18	18.36	18.18	18.36	18.36	5,304
13 Mar 2023	17.85	18.11	17.78	17.87	17.87	97,570
10 Mar 2023	18.10	18.10	17.93	17.93	17.93	1,456
09 Mar 2023	18.62	18.69	18.24	18.24	18.24	57,158
08 Mar 2023	18.48	18.63	18.43	18.54	18.54	94,349
07 Mar 2023	18.61	18.88	18.49	18.49	18.49	27,825
06 Mar 2023	18.69	18.89	18.56	18.58	18.58	78,120
03 Mar 2023	18.53	18.68	18.53	18.66	18.66	5,910
02 Mar 2023	18.14	18.29	18.14	18.29	18.29	138
01 Mar 2023	18.23	18.24	18.20	18.23	18.23	5,420
28 Feb 2023	18.34	18.42	18.32	18.32	18.32	11,321
27 Feb 2023	18.28	18.41	18.24	18.25	18.25	55,846
24 Feb 2023	18.07	18.19	17.60	18.19	18.19	13,498
23 Feb 2023	18.25	18.37	18.17	18.36	18.36	10,900
22 Feb 2023	18.28	18.28	18.28	18.28	18.28	31
21 Feb 2023	18.20	18.26	18.14	18.17	18.17	3,972
17 Feb 2023	18.48	18.50	18.46	18.50	18.50	3,177
16 Feb 2023	18.65	18.65	18.65	18.65	18.65	92
15 Feb 2023	18.78	18.89	18.78	18.89	18.89	905
14 Feb 2023	18.60	18.72	18.60	18.71	18.71	8,448
13 Feb 2023	18.58	18.58	18.52	18.55	18.55	7,250
10 Feb 2023	18.37	18.51	18.37	18.51	18.51	39,324
09 Feb 2023	18.82	18.82	18.55	18.55	18.55	145
08 Feb 2023	18.83	18.85	18.68	18.70	18.70	5,479
07 Feb 2023	18.58	18.83	18.57	18.83	18.83	3,067
06 Feb 2023	18.62	18.62	18.61	18.62	18.62	2,339
03 Feb 2023	18.94	18.98	18.66	18.66	18.66	3,965
02 Feb 2023	18.83	18.96	18.75	18.91	18.91	16,790
01 Feb 2023	17.95	18.29	17.95	18.29	18.29	700
31 Jan 2023	18.02	18.05	18.02	18.04	18.04	1,600
30 Jan 2023	17.85	17.85	17.75	17.76	17.76	2,300
27 Jan 2023	17.93	18.00	17.93	17.98	17.98	26,004
26 Jan 2023	17.61	17.76	17.61	17.76	17.76	33,629
25 Jan 2023	17.41	17.59	17.41	17.58	17.58	16,151
24 Jan 2023	17.71	17.74	17.50	17.59	17.59	13,586
23 Jan 2023	17.66	17.66	17.66	17.66	17.66	65
20 Jan 2023	17.24	17.45	17.24	17.45	17.45	3,920
19 Jan 2023	17.05	17.24	17.04	17.15	17.15	1,616
18 Jan 2023	17.30	17.30	17.22	17.24	17.24	1,663
17 Jan 2023	17.41	17.41	17.31	17.31	17.31	1,029
13 Jan 2023	17.39	17.42	17.39	17.40	17.40	3,153
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...