Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ClearShares OCIO ETF (OCIO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.480.00 (0.00%)
At close: 03:28PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202228.4128.4128.4128.4128.41100
Jul 01, 202228.4828.4828.4828.4828.48100
Jun 30, 202228.4228.4328.3128.3328.331,200
Jun 29, 202228.4128.4128.4128.4128.41100
Jun 28, 202228.7828.7828.4328.4328.43100
Jun 27, 202228.7428.7428.7428.7428.74100
Jun 24, 202228.5528.7728.5528.7728.772,600
Jun 23, 202228.3528.3828.2928.3828.381,200
Jun 22, 202228.3528.3528.2828.2828.28700
Jun 21, 202227.9628.2727.9628.2628.26200
Jun 17, 202227.8728.0427.8727.9827.982,100
Jun 16, 202227.9427.9427.9227.9227.92400
Jun 15, 202228.2428.3628.1828.3628.361,900
Jun 14, 202228.2728.2728.1528.1528.15300
Jun 13, 202228.2528.2528.2528.2528.25100
Jun 10, 202228.9028.9028.9028.9028.90100
Jun 09, 202229.8329.8329.3029.3029.30300
Jun 08, 202229.6929.6929.6429.6429.64200
Jun 07, 202229.8029.8629.8029.8629.861,000
Jun 06, 202229.8929.8929.7229.7229.723,200
Jun 03, 202229.8029.8029.7029.7029.70200
Jun 02, 202229.8729.9229.8729.9229.92400
Jun 01, 202229.7629.7629.6629.6629.66900
May 31, 202229.8829.9229.8029.8029.8023,900
May 27, 202229.7729.9329.7729.9329.93800
May 26, 202229.6529.6529.6029.6029.60700
May 25, 202229.2129.3129.1129.3129.311,400
May 24, 202229.0529.1429.0529.1429.14700
May 23, 202229.0329.1529.0329.1529.15600
May 20, 202228.8928.8928.8928.8928.89100
May 19, 202228.8428.8428.8428.8428.84-
May 18, 202229.0229.0228.8728.8728.87700
May 17, 202229.4829.4829.4829.4829.48100
May 16, 202229.1829.2129.1829.1829.18200
May 13, 202229.1729.2129.1729.2129.21300
May 12, 202228.7728.8428.7728.8028.803,500
May 11, 202228.9528.9528.8028.8028.80900
May 10, 202229.0229.1228.9728.9728.97800
May 09, 202229.0129.0129.0129.0129.01100
May 06, 202229.5829.5829.5829.5829.58100
May 05, 202229.6429.6829.6429.6729.67600
May 04, 202230.3230.3230.3230.3230.32100
May 03, 202229.8329.9029.8229.8429.842,000
May 02, 202229.6929.6929.6929.6929.69200
Apr 29, 202230.0930.0929.7129.7129.7122,500
Apr 28, 202230.3730.3930.3730.3930.39500
Apr 27, 202230.2730.2730.0630.0730.072,100
Apr 26, 202230.4730.4730.0330.0330.03700
Apr 25, 202230.1230.1230.1230.1230.12200
Apr 22, 202230.5330.5830.4430.4430.44300
Apr 21, 202231.2731.2730.9530.9530.95300
Apr 20, 202231.3431.3431.2531.2531.25400
Apr 19, 202231.0831.1931.0831.1831.182,400
Apr 18, 202230.8630.9030.8030.8030.801,800
Apr 14, 202231.0531.0530.9230.9230.922,600
Apr 13, 202230.9831.0530.9831.0531.051,200
Apr 12, 202231.1931.1930.8930.8930.89600
Apr 11, 202231.0231.0230.9230.9230.921,800
Apr 08, 202231.2231.3631.2231.2231.223,100
Apr 07, 202231.0731.3131.0731.2431.241,500
Apr 06, 202231.2031.2831.2031.2331.232,800
Apr 05, 202231.2331.5331.2331.3031.301,300
Apr 04, 202231.5631.5631.5531.5531.552,700
Apr 01, 202231.3731.4931.3731.4931.491,900
Mar 31, 202231.6931.6931.3831.3831.388,500
Mar 30, 202231.6731.7131.6331.6431.645,500
Mar 29, 202231.7331.7331.7331.7331.73100
Mar 28, 202231.3431.4631.3431.4631.461,400
Mar 25, 202231.2931.3531.2931.3531.35200
Mar 24, 202231.2331.3031.2331.3031.30600
Mar 23, 202231.1931.2031.1531.1531.15500
Mar 22, 202231.1531.3131.1531.3131.31400
Mar 21, 202231.1631.1631.1631.1631.16100
Mar 18, 202231.1731.2831.1731.2831.281,000
Mar 17, 202231.0131.0831.0131.0831.081,300
Mar 16, 202230.7930.8530.6630.8530.85600
Mar 15, 202230.3930.4630.3930.4630.46200
Mar 14, 202230.4130.4130.1730.1730.17200
Mar 11, 202230.6230.6230.3730.3730.372,500
Mar 10, 202230.4630.5430.3830.5430.541,500
Mar 09, 202230.6930.6930.6230.6230.621,400
Mar 08, 202230.1730.4330.1730.2330.232,700
Mar 07, 202231.0731.0730.3630.3630.36200
Mar 04, 202230.7530.8630.7030.8630.8613,900
Mar 03, 202230.9631.0330.9630.9630.96600
Mar 02, 202231.0531.0531.0531.0531.05100
Mar 01, 202230.9930.9930.7730.7730.771,300
Feb 28, 202230.9131.0930.8531.0331.0333,400
Feb 25, 202231.0731.0731.0731.0731.07-
Feb 24, 202230.2130.6230.1530.6230.621,100
Feb 23, 202230.7030.7230.5530.5530.5534,800
Feb 22, 202230.8730.8730.7730.7730.77400
Feb 18, 202231.1131.1130.9830.9830.981,700
Feb 17, 202231.2131.2131.0831.0831.08900
Feb 16, 202231.3431.4931.2631.4031.401,900
Feb 15, 202231.3331.3331.3331.3331.33100
Feb 14, 202231.1531.1531.0131.1031.103,300
Feb 11, 202231.5031.5031.2531.2531.255,300
Feb 10, 202231.4731.4731.4731.4731.47100
Feb 09, 202231.7931.8631.7931.8631.866,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement