New Zealand markets open in 4 hours 38 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: 02:54PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 202420.7120.7520.5720.6420.641,760
29 Dec 202321.2421.2420.9821.0021.004,834
28 Dec 202321.2821.2821.2121.2121.211,783
27 Dec 202321.2621.2621.1721.2221.2220,811
27 Dec 20234.418 Dividend
26 Dec 202325.5625.5625.4925.5421.124,225
22 Dec 202325.5725.5725.4225.4221.023,675
21 Dec 202325.5225.5225.3025.4521.055,700
20 Dec 202325.5725.5725.1525.1720.826,342
19 Dec 202325.5225.5225.4425.5021.096,999
18 Dec 202325.3125.4225.3125.3921.007,749
15 Dec 202325.2425.2525.1825.2020.843,354
14 Dec 202325.1625.1625.0425.0520.721,856
13 Dec 202324.8725.0924.8125.0820.745,385
12 Dec 202324.6224.8424.6224.8420.542,348
11 Dec 202324.5624.6524.5624.6420.382,048
08 Dec 202324.2424.6024.2424.6020.342,727
07 Dec 202324.1924.3424.1924.3120.114,938
06 Dec 202324.3524.3524.0224.0219.872,841
05 Dec 202324.1324.1824.0724.1519.974,050
04 Dec 202324.0824.2324.0524.0519.892,193
01 Dec 202323.9824.0923.9824.0919.921,053
30 Nov 202323.9223.9823.8723.9819.831,410
29 Nov 202324.0724.0723.9923.9919.842,355
28 Nov 202323.7723.9223.7723.9219.78309
27 Nov 202323.8623.8623.7323.7419.632,019
24 Nov 202323.6923.7123.6923.7119.611,903
22 Nov 202323.6523.7323.6523.7219.623,350
21 Nov 202323.5023.6423.5023.6219.532,037
20 Nov 202323.6723.7023.6723.6719.57650
17 Nov 202323.2823.3723.2823.3719.33415
16 Nov 202323.2823.3123.2823.3119.28104
15 Nov 202323.4623.4623.2923.3519.31497
14 Nov 202323.2923.3823.2923.3819.34370
13 Nov 202322.7822.9922.7722.9919.0121,282
10 Nov 202322.8922.8922.8922.8918.939
09 Nov 202322.5122.5122.5122.5118.6156
08 Nov 202322.5722.5722.5722.5718.66159
07 Nov 202322.5122.5122.5122.5118.61176
06 Nov 202322.1922.1922.1922.1918.3588
03 Nov 202322.2122.2122.2122.2118.376
02 Nov 202321.9521.9721.9521.9718.17115
01 Nov 202321.5121.6221.5121.6217.88508
31 Oct 202321.3121.4321.3121.4317.723,823
30 Oct 202321.2521.2621.2321.2317.565,788
27 Oct 202320.9920.9920.9520.9517.33468
26 Oct 202320.8820.8820.8820.8817.27220
25 Oct 202321.5021.5021.2321.2317.561,447
24 Oct 202321.7721.7721.7721.7718.00202
23 Oct 202321.4921.4921.4921.4917.785
20 Oct 202321.5721.5721.4121.4117.711,070
19 Oct 202321.8421.8421.6721.6717.92526
18 Oct 202321.9921.9921.8521.8518.07205
17 Oct 202322.2622.2622.2622.2618.41224
16 Oct 202322.2722.2922.1922.2918.43948
13 Oct 202322.1622.1622.0122.0118.20339
12 Oct 202322.3422.3422.3422.3418.4765
11 Oct 202322.5422.5422.4322.4318.55398
10 Oct 202322.4922.4922.3922.3918.52628
09 Oct 202322.0822.2522.0822.2118.373,343
06 Oct 202322.1222.1622.1222.1618.33316
05 Oct 202321.8721.8721.8721.8718.0981
04 Oct 202321.9222.0021.8822.0018.192,617
03 Oct 202321.9021.9021.7321.7317.971,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...