Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ClearShares OCIO ETF (OCIO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.93+0.33 (+1.12%)
At close: 11:31AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 29, 20220.06 Dividend
Mar 28, 202231.3431.4631.3431.4631.401,400
Mar 25, 202231.2931.3531.2931.3531.30200
Mar 24, 202231.2331.3031.2331.3031.24600
Mar 23, 202231.1931.2031.1531.1531.09500
Mar 22, 202231.1531.3131.1531.3131.25400
Mar 21, 202231.1631.1631.1631.1631.10100
Mar 18, 202231.1731.2831.1731.2831.221,000
Mar 17, 202231.0131.0831.0131.0831.021,300
Mar 16, 202230.7930.8530.6630.8530.79600
Mar 15, 202230.3930.4630.3930.4630.40200
Mar 14, 202230.4130.4130.1730.1730.11200
Mar 11, 202230.6230.6230.3730.3730.312,500
Mar 10, 202230.4630.5430.3830.5430.481,500
Mar 09, 202230.6930.6930.6230.6230.561,400
Mar 08, 202230.1730.4330.1730.2330.172,700
Mar 07, 202231.0731.0730.3630.3630.31200
Mar 04, 202230.7530.8630.7030.8630.8013,900
Mar 03, 202230.9631.0330.9630.9630.90600
Mar 02, 202231.0531.0531.0531.0530.99100
Mar 01, 202230.9930.9930.7730.7730.711,300
Feb 28, 202230.9131.0930.8531.0330.9733,400
Feb 25, 202231.0731.0731.0731.0731.01-
Feb 24, 202230.2130.6230.1530.6230.561,100
Feb 23, 202230.7030.7230.5530.5530.4934,800
Feb 22, 202230.8730.8730.7730.7730.71400
Feb 18, 202231.1131.1130.9830.9830.921,700
Feb 17, 202231.2131.2131.0831.0831.02900
Feb 16, 202231.3431.4931.2631.4031.341,900
Feb 15, 202231.3331.3331.3331.3331.27100
Feb 14, 202231.1531.1531.0131.1031.043,300
Feb 11, 202231.5031.5031.2531.2531.195,300
Feb 10, 202231.4731.4731.4731.4731.41100
Feb 09, 202231.7931.8631.7931.8631.806,300
Feb 08, 202231.4931.5431.4731.5431.486,100
Feb 07, 202231.4931.5131.4431.4431.386,400
Feb 04, 202231.4531.6431.4531.5431.483,300
Feb 03, 202231.7031.7031.5331.5331.47300
Feb 02, 202231.9131.9231.9131.9231.86200
Feb 01, 202231.6431.7531.5931.7531.69900
Jan 31, 202231.4031.6831.4031.6831.6253,600
Jan 28, 202230.9231.2630.9231.2631.20900
Jan 27, 202231.2631.2630.8730.8730.81900
Jan 26, 202231.4031.4031.0231.0230.96600
Jan 25, 202231.3831.3831.1931.1931.13700
Jan 24, 202231.3831.3831.3831.3831.32100
Jan 21, 202231.7131.7131.3931.3931.33400
Jan 20, 202232.2132.2131.6631.6631.59600
Jan 19, 202232.1232.1231.9031.9031.831,200
Jan 18, 202232.0932.0932.0432.0431.98600
Jan 14, 202232.4732.4732.4732.4732.41100
Jan 13, 202232.5332.5332.5332.5332.46-
Jan 12, 202232.7032.7732.7032.7732.71600
Jan 11, 202232.4432.6832.4432.6532.59300
Jan 10, 202232.2032.4532.2032.4532.39300
Jan 07, 202232.5632.6632.5632.5732.51600
Jan 06, 202232.6132.6132.6132.6132.55100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement