Advertisement
U.S. markets closed

Clockwise Core Equity & Innovation ETF (TIME)

NYSEArca - Nasdaq Real Time Price. Currency in USD
25.65+0.04 (+0.17%)
At close: 03:45PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.7225.8325.6025.6525.6520,300
Mar 27, 202425.9726.0225.5625.6125.612,800
Mar 26, 202426.0526.0725.8625.8625.864,900
Mar 25, 202425.7926.0125.7725.9025.9012,400
Mar 22, 202425.7325.8125.7325.7825.784,800
Mar 21, 202425.8225.8225.7125.7525.753,000
Mar 20, 202425.0325.3925.0325.3925.391,100
Mar 19, 202424.6525.0324.6525.0325.038,200
Mar 18, 202425.0325.0325.0025.0325.031,100
Mar 15, 202425.1325.2125.0925.0925.091,100
Mar 14, 202425.4325.4325.2025.2025.207,200
Mar 13, 202425.5125.5425.5125.5325.53800
Mar 12, 202425.3425.5925.2325.5925.592,000
Mar 11, 202425.3225.3225.1125.1125.112,600
Mar 08, 202425.8525.9825.3825.3825.386,300
Mar 07, 202425.4625.5825.3325.5725.577,000
Mar 06, 202425.2725.3625.2225.3525.353,600
Mar 05, 202425.1525.2324.8924.9324.932,600
Mar 04, 202425.2825.6225.2825.5125.5110,000
Mar 01, 202424.7525.0024.7524.9824.986,600
Feb 29, 202424.4824.6124.3724.6124.619,500
Feb 28, 202424.2524.3424.2424.2424.243,800
Feb 27, 202424.3124.3324.2024.2624.262,100
Feb 26, 202423.9924.1823.9524.1824.186,100
Feb 23, 202424.0124.0923.8023.9023.907,500
Feb 22, 202423.5923.9523.5923.9423.9418,900
Feb 21, 202423.0023.1123.0023.1123.11800
Feb 20, 202423.5423.5423.1023.3723.37800
Feb 16, 202424.1624.1623.7223.7523.756,700
Feb 15, 202423.9424.0123.8224.0124.015,000
Feb 14, 202423.5423.7323.4823.7323.733,600
Feb 13, 202422.8523.0422.7223.0023.004,900
Feb 12, 202423.4123.6123.3423.3423.343,000
Feb 09, 202423.3023.4223.3023.4223.421,400
Feb 08, 202422.9423.1322.9423.1323.131,600
Feb 07, 202422.6622.9522.6622.8722.873,300
Feb 06, 202422.5222.5422.3822.5422.543,200
Feb 05, 202422.6622.6622.3222.5922.595,900
Feb 02, 202422.2922.6622.2922.6222.626,900
Feb 01, 202421.8322.0821.8322.0422.0413,000
Jan 31, 202421.9221.9521.7521.7821.783,400
Jan 30, 202422.3922.3922.0522.0522.0555,800
Jan 29, 202422.1422.3222.1422.2622.263,400
Jan 26, 202422.0822.1721.9022.1722.1751,400
Jan 25, 202422.1122.1922.0522.1922.1922,800
Jan 24, 202422.3022.3122.0622.0622.064,600
Jan 23, 202421.9122.0121.8521.9521.9520,700
Jan 22, 202421.8221.9221.7621.8021.8081,500
Jan 19, 202421.3721.6821.3721.6621.665,800
Jan 18, 202421.2821.3021.2821.3021.309,100
Jan 17, 202421.1521.1720.8921.1721.172,400
Jan 16, 202421.2421.3021.1121.2421.242,400
Jan 12, 202421.3121.3621.2021.2121.211,200
Jan 11, 202421.4621.4821.1421.2721.27600
Jan 10, 202421.3421.3521.3121.3521.351,100
Jan 09, 202421.1421.1521.1221.1321.132,300
Jan 08, 202420.9621.0920.9621.0921.0923,600
Jan 05, 202420.4720.6820.4720.6820.682,000
Jan 04, 202420.6220.6220.5320.5320.531,400
Jan 03, 202420.4020.5720.4020.4720.479,500
Jan 02, 202420.7120.7520.5720.6420.641,800
Dec 29, 202321.2421.2420.9821.0021.004,800
Dec 28, 202321.2821.2821.2121.2121.211,800
Dec 27, 202321.2621.2621.1721.2221.2220,800
Dec 27, 20234.418 Dividend
Dec 26, 202325.5625.5625.4925.5421.124,200
Dec 22, 202325.5725.5725.4225.4221.023,700
Dec 21, 202325.5225.5225.3025.4521.055,700
Dec 20, 202325.5725.5725.1525.1720.826,300
Dec 19, 202325.5225.5225.4425.5021.097,000
Dec 18, 202325.3125.4225.3125.3921.007,700
Dec 15, 202325.2425.2525.1825.2020.843,400
Dec 14, 202325.1625.1625.0425.0520.721,900
Dec 13, 202324.8725.0924.8125.0820.745,400
Dec 12, 202324.6224.8424.6224.8420.542,300
Dec 11, 202324.5624.6624.5624.6420.382,000
Dec 08, 202324.2424.6024.2424.6020.342,700
Dec 07, 202324.1924.3424.1924.3120.114,900
Dec 06, 202324.3524.3524.0224.0219.872,800
Dec 05, 202324.1324.1824.0724.1519.974,100
Dec 04, 202324.0824.2324.0524.0519.892,200
Dec 01, 202323.9824.0923.9824.0919.921,100
Nov 30, 202323.9223.9823.8723.9819.831,400
Nov 29, 202324.0724.0723.9923.9919.842,400
Nov 28, 202323.7723.9223.7723.9219.78300
Nov 27, 202323.8623.8623.7323.7419.632,000
Nov 24, 202323.6923.7123.6923.7119.611,900
Nov 22, 202323.6523.7323.6523.7219.623,400
Nov 21, 202323.5023.6423.5023.6219.532,000
Nov 20, 202323.6723.7023.6723.6719.57700
Nov 17, 202323.2823.3723.2823.3719.33400
Nov 16, 202323.2823.3123.2823.3119.28100
Nov 15, 202323.4623.4623.2923.3519.31500
Nov 14, 202323.2923.3823.2923.3819.34400
Nov 13, 202322.7822.9922.7722.9919.0121,300
Nov 10, 202322.8922.8922.8922.8918.93100
Nov 09, 202322.5122.5122.5122.5118.61100
Nov 08, 202322.5722.5722.5722.5718.66200
Nov 07, 202322.5122.5122.5122.5118.61200
Nov 06, 202322.1922.1922.1922.1918.35100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...