UK markets close in 6 hours 7 minutes

Clockwise Core Equity & Innovation ETF (TIME)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.96+0.12 (+0.48%)
At close: 03:57PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202424.7225.0024.7224.9624.962,800
24 Apr 202425.1725.1724.7724.8424.8411,800
23 Apr 202424.7524.9524.7524.8824.881,500
22 Apr 202424.4224.4824.3024.4024.406,400
19 Apr 202424.3224.3324.3224.3324.33400
18 Apr 202425.1425.1424.9024.9224.922,700
17 Apr 202425.0525.1025.0225.0225.025,900
16 Apr 202425.1025.3025.1025.3025.301,400
15 Apr 202425.6125.7225.0525.0525.057,900
12 Apr 202425.8325.8325.4225.4825.483,100
11 Apr 202425.6825.9725.6825.9725.978,600
10 Apr 202425.4625.7725.4625.7725.7711,300
09 Apr 202426.1226.1225.5325.7025.701,400
08 Apr 202426.2726.2726.0426.0426.041,800
05 Apr 202426.1026.1626.0626.0826.088,100
04 Apr 202426.3426.3425.6425.6425.6410,300
03 Apr 202425.9626.0725.9426.0526.059,500
02 Apr 202425.4525.6725.3925.6725.6714,500
01 Apr 202425.7125.8525.6725.7725.779,200
28 Mar 202425.7225.8325.6025.6525.6520,300
27 Mar 202425.9726.0225.5625.6125.612,800
26 Mar 202426.0526.0725.8625.8625.864,900
25 Mar 202425.7926.0125.7725.9025.9012,400
22 Mar 202425.7325.8125.7325.7825.784,800
21 Mar 202425.8225.8225.7125.7525.753,000
20 Mar 202425.0325.3925.0325.3925.391,100
19 Mar 202424.6525.0324.6525.0325.038,200
18 Mar 202425.0325.0325.0025.0325.031,100
15 Mar 202425.1325.2125.0925.0925.091,100
14 Mar 202425.4325.4325.2025.2025.207,200
13 Mar 202425.5125.5425.5125.5325.53800
12 Mar 202425.3425.5925.2325.5925.592,000
11 Mar 202425.3225.3225.1125.1125.112,600
08 Mar 202425.8525.9825.3825.3825.386,300
07 Mar 202425.4625.5825.3325.5725.577,000
06 Mar 202425.2725.3625.2225.3525.353,600
05 Mar 202425.1525.2324.8924.9324.932,600
04 Mar 202425.2825.6225.2825.5125.5110,000
01 Mar 202424.7525.0024.7524.9824.986,600
29 Feb 202424.4824.6124.3724.6124.619,500
28 Feb 202424.2524.3424.2424.2424.243,800
27 Feb 202424.3124.3324.2024.2624.262,100
26 Feb 202423.9924.1823.9524.1824.186,100
23 Feb 202424.0124.0923.8023.9023.907,500
22 Feb 202423.5923.9523.5923.9423.9418,900
21 Feb 202423.0023.1123.0023.1123.11800
20 Feb 202423.5423.5423.1023.3723.37800
16 Feb 202424.1624.1623.7223.7523.756,700
15 Feb 202423.9424.0123.8224.0124.015,000
14 Feb 202423.5423.7323.4823.7323.733,600
13 Feb 202422.8523.0422.7223.0023.004,900
12 Feb 202423.4123.6123.3423.3423.343,000
09 Feb 202423.3023.4223.3023.4223.421,400
08 Feb 202422.9423.1322.9423.1323.131,600
07 Feb 202422.6622.9522.6622.8722.873,300
06 Feb 202422.5222.5422.3822.5422.543,200
05 Feb 202422.6622.6622.3222.5922.595,900
02 Feb 202422.2922.6622.2922.6222.626,900
01 Feb 202421.8322.0821.8322.0422.0413,000
31 Jan 202421.9221.9521.7521.7821.783,400
30 Jan 202422.3922.3922.0522.0522.0555,800
29 Jan 202422.1422.3222.1422.2622.263,400
26 Jan 202422.0822.1721.9022.1722.1751,400
25 Jan 202422.1122.1922.0522.1922.1922,800
24 Jan 202422.3022.3122.0622.0622.064,600
23 Jan 202421.9122.0121.8521.9521.9520,700
22 Jan 202421.8221.9221.7621.8021.8081,500
19 Jan 202421.3721.6821.3721.6621.665,800
18 Jan 202421.2821.3021.2821.3021.309,100
17 Jan 202421.1521.1720.8921.1721.172,400
16 Jan 202421.2421.3021.1121.2421.242,400
12 Jan 202421.3121.3621.2021.2121.211,200
11 Jan 202421.4621.4821.1421.2721.27600
10 Jan 202421.3421.3521.3121.3521.351,100
09 Jan 202421.1421.1521.1221.1321.132,300
08 Jan 202420.9621.0920.9621.0921.0923,600
05 Jan 202420.4720.6820.4720.6820.682,000
04 Jan 202420.6220.6220.5320.5320.531,400
03 Jan 202420.4020.5720.4020.4720.479,500
02 Jan 202420.7120.7520.5720.6420.641,800
29 Dec 202321.2421.2420.9821.0021.004,800
28 Dec 202321.2821.2821.2121.2121.211,800
27 Dec 202321.2621.2621.1721.2221.2220,800
27 Dec 20234.418 Dividend
26 Dec 202325.5625.5625.4925.5421.124,200
22 Dec 202325.5725.5725.4225.4221.023,700
21 Dec 202325.5225.5225.3025.4521.055,700
20 Dec 202325.5725.5725.1525.1720.826,300
19 Dec 202325.5225.5225.4425.5021.097,000
18 Dec 202325.3125.4225.3125.3921.007,700
15 Dec 202325.2425.2525.1825.2020.843,400
14 Dec 202325.1625.1625.0425.0520.721,900
13 Dec 202324.8725.0924.8125.0820.745,400
12 Dec 202324.6224.8424.6224.8420.542,300
11 Dec 202324.5624.6624.5624.6420.382,000
08 Dec 202324.2424.6024.2424.6020.342,700
07 Dec 202324.1924.3424.1924.3120.114,900
06 Dec 202324.3524.3524.0224.0219.872,800
05 Dec 202324.1324.1824.0724.1519.974,100
04 Dec 202324.0824.2324.0524.0519.892,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...