ClearShares OCIO ETF (OCIO)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.93

+0.33

(+1.12%)

At close: 11:31AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	29.77	29.93	29.77	29.93	29.93	800
May 26, 2022	29.65	29.65	29.60	29.60	29.60	700
May 25, 2022	29.21	29.31	29.11	29.31	29.31	1,400
May 24, 2022	29.05	29.14	29.05	29.14	29.14	700
May 23, 2022	29.03	29.15	29.03	29.15	29.15	600
May 20, 2022	28.89	28.89	28.89	28.89	28.89	100
May 19, 2022	28.84	28.84	28.84	28.84	28.84	-
May 18, 2022	29.02	29.02	28.87	28.87	28.87	700
May 17, 2022	29.48	29.48	29.48	29.48	29.48	100
May 16, 2022	29.18	29.21	29.18	29.18	29.18	200
May 13, 2022	29.17	29.21	29.17	29.21	29.21	300
May 12, 2022	28.77	28.84	28.77	28.80	28.80	3,500
May 11, 2022	28.95	28.95	28.80	28.80	28.80	900
May 10, 2022	29.02	29.12	28.97	28.97	28.97	800
May 09, 2022	29.01	29.01	29.01	29.01	29.01	100
May 06, 2022	29.58	29.58	29.58	29.58	29.58	100
May 05, 2022	29.64	29.68	29.64	29.67	29.67	600
May 04, 2022	30.32	30.32	30.32	30.32	30.32	100
May 03, 2022	29.83	29.90	29.82	29.84	29.84	2,000
May 02, 2022	29.69	29.69	29.69	29.69	29.69	200
Apr 29, 2022	30.09	30.09	29.71	29.71	29.71	22,500
Apr 28, 2022	30.37	30.39	30.37	30.39	30.39	500
Apr 27, 2022	30.27	30.27	30.06	30.07	30.07	2,100
Apr 26, 2022	30.47	30.47	30.03	30.03	30.03	700
Apr 25, 2022	30.12	30.12	30.12	30.12	30.12	200
Apr 22, 2022	30.53	30.58	30.44	30.44	30.44	300
Apr 21, 2022	31.27	31.27	30.95	30.95	30.95	300
Apr 20, 2022	31.34	31.34	31.25	31.25	31.25	400
Apr 19, 2022	31.08	31.19	31.08	31.18	31.18	2,400
Apr 18, 2022	30.86	30.90	30.80	30.80	30.80	1,800
Apr 14, 2022	31.05	31.05	30.92	30.92	30.92	2,600
Apr 13, 2022	30.98	31.05	30.98	31.05	31.05	1,200
Apr 12, 2022	31.19	31.19	30.89	30.89	30.89	600
Apr 11, 2022	31.02	31.02	30.92	30.92	30.92	1,800
Apr 08, 2022	31.22	31.36	31.22	31.22	31.22	3,100
Apr 07, 2022	31.07	31.31	31.07	31.24	31.24	1,500
Apr 06, 2022	31.20	31.28	31.20	31.23	31.23	2,800
Apr 05, 2022	31.23	31.53	31.23	31.30	31.30	1,300
Apr 04, 2022	31.56	31.56	31.55	31.55	31.55	2,700
Apr 01, 2022	31.37	31.49	31.37	31.49	31.49	1,900
Mar 31, 2022	31.69	31.69	31.38	31.38	31.38	8,500
Mar 30, 2022	31.67	31.71	31.63	31.64	31.64	5,500
Mar 29, 2022	31.73	31.73	31.73	31.73	31.73	100
Mar 29, 2022	0.06 Dividend
Mar 28, 2022	31.34	31.46	31.34	31.46	31.40	1,400
Mar 25, 2022	31.29	31.35	31.29	31.35	31.30	200
Mar 24, 2022	31.23	31.30	31.23	31.30	31.24	600
Mar 23, 2022	31.19	31.20	31.15	31.15	31.09	500
Mar 22, 2022	31.15	31.31	31.15	31.31	31.25	400
Mar 21, 2022	31.16	31.16	31.16	31.16	31.10	100
Mar 18, 2022	31.17	31.28	31.17	31.28	31.22	1,000
Mar 17, 2022	31.01	31.08	31.01	31.08	31.02	1,300
Mar 16, 2022	30.79	30.85	30.66	30.85	30.79	600
Mar 15, 2022	30.39	30.46	30.39	30.46	30.40	200
Mar 14, 2022	30.41	30.41	30.17	30.17	30.11	200
Mar 11, 2022	30.62	30.62	30.37	30.37	30.31	2,500
Mar 10, 2022	30.46	30.54	30.38	30.54	30.48	1,500
Mar 09, 2022	30.69	30.69	30.62	30.62	30.56	1,400
Mar 08, 2022	30.17	30.43	30.17	30.23	30.17	2,700
Mar 07, 2022	31.07	31.07	30.36	30.36	30.31	200
Mar 04, 2022	30.75	30.86	30.70	30.86	30.80	13,900
Mar 03, 2022	30.96	31.03	30.96	30.96	30.90	600
Mar 02, 2022	31.05	31.05	31.05	31.05	30.99	100
Mar 01, 2022	30.99	30.99	30.77	30.77	30.71	1,300
Feb 28, 2022	30.91	31.09	30.85	31.03	30.97	33,400
Feb 25, 2022	31.07	31.07	31.07	31.07	31.01	-
Feb 24, 2022	30.21	30.62	30.15	30.62	30.56	1,100
Feb 23, 2022	30.70	30.72	30.55	30.55	30.49	34,800
Feb 22, 2022	30.87	30.87	30.77	30.77	30.71	400
Feb 18, 2022	31.11	31.11	30.98	30.98	30.92	1,700
Feb 17, 2022	31.21	31.21	31.08	31.08	31.02	900
Feb 16, 2022	31.34	31.49	31.26	31.40	31.34	1,900
Feb 15, 2022	31.33	31.33	31.33	31.33	31.27	100
Feb 14, 2022	31.15	31.15	31.01	31.10	31.04	3,300
Feb 11, 2022	31.50	31.50	31.25	31.25	31.19	5,300
Feb 10, 2022	31.47	31.47	31.47	31.47	31.41	100
Feb 09, 2022	31.79	31.86	31.79	31.86	31.80	6,300
Feb 08, 2022	31.49	31.54	31.47	31.54	31.48	6,100
Feb 07, 2022	31.49	31.51	31.44	31.44	31.38	6,400
Feb 04, 2022	31.45	31.64	31.45	31.54	31.48	3,300
Feb 03, 2022	31.70	31.70	31.53	31.53	31.47	300
Feb 02, 2022	31.91	31.92	31.91	31.92	31.86	200
Feb 01, 2022	31.64	31.75	31.59	31.75	31.69	900
Jan 31, 2022	31.40	31.68	31.40	31.68	31.62	53,600
Jan 28, 2022	30.92	31.26	30.92	31.26	31.20	900
Jan 27, 2022	31.26	31.26	30.87	30.87	30.81	900
Jan 26, 2022	31.40	31.40	31.02	31.02	30.96	600
Jan 25, 2022	31.38	31.38	31.19	31.19	31.13	700
Jan 24, 2022	31.38	31.38	31.38	31.38	31.32	100
Jan 21, 2022	31.71	31.71	31.39	31.39	31.33	400
Jan 20, 2022	32.21	32.21	31.66	31.66	31.59	600
Jan 19, 2022	32.12	32.12	31.90	31.90	31.83	1,200
Jan 18, 2022	32.09	32.09	32.04	32.04	31.98	600
Jan 14, 2022	32.47	32.47	32.47	32.47	32.41	100
Jan 13, 2022	32.53	32.53	32.53	32.53	32.46	-
Jan 12, 2022	32.70	32.77	32.70	32.77	32.71	600
Jan 11, 2022	32.44	32.68	32.44	32.65	32.59	300
Jan 10, 2022	32.20	32.45	32.20	32.45	32.39	300
Jan 07, 2022	32.56	32.66	32.56	32.57	32.51	600
Jan 06, 2022	32.61	32.61	32.61	32.61	32.55	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,850.60+3.00(+0.16%)

ClearShares OCIO ETF (OCIO)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,850.60
+3.00(+0.16%)