Clockwise Core Equity & Innovation ETF (TIME)
25.61
0.00 (0.00%)
USD |
NYSEARCA |
Mar 28, 16:00
25.61
0.00 (0.00%)
After-Hours: 19:43
TIME Price: 25.61 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 25.97 | 26.02 | 25.56 | 25.61 | 2798.00 |
Mar 26, 2024 | 26.05 | 26.07 | 25.86 | 25.86 | 4925.00 |
Mar 25, 2024 | 25.79 | 26.02 | 25.77 | 25.90 | 12387.00 |
Mar 22, 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 4890.00 |
Mar 21, 2024 | 25.82 | 25.82 | 25.71 | 25.75 | 2973.00 |
Mar 20, 2024 | 25.03 | 25.39 | 25.03 | 25.39 | 1098.00 |
Mar 19, 2024 | 24.65 | 25.03 | 24.65 | 25.03 | 8239.00 |
Mar 18, 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 1148.00 |
Mar 15, 2024 | 25.13 | 25.21 | 25.10 | 25.10 | 1101.00 |
Mar 14, 2024 | 25.43 | 25.43 | 25.20 | 25.20 | 7197.00 |
Mar 13, 2024 | 25.51 | 25.54 | 25.51 | 25.53 | 771.00 |
Mar 12, 2024 | 25.34 | 25.59 | 25.23 | 25.59 | 1957.00 |
Mar 11, 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 2605.00 |
Mar 08, 2024 | 25.86 | 25.98 | 25.38 | 25.38 | 6276.00 |
Mar 07, 2024 | 25.46 | 25.58 | 25.33 | 25.57 | 6987.00 |
Mar 06, 2024 | 25.27 | 25.36 | 25.22 | 25.35 | 3617.00 |
Mar 05, 2024 | 25.14 | 25.23 | 24.89 | 24.93 | 2579.00 |
Mar 04, 2024 | 25.28 | 25.62 | 25.28 | 25.51 | 9964.00 |
Mar 01, 2024 | 24.75 | 25.00 | 24.75 | 24.98 | 6634.00 |
Feb 29, 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 9525.00 |
Feb 28, 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 3769.00 |
Feb 27, 2024 | 24.31 | 24.33 | 24.20 | 24.27 | 2058.00 |
Feb 26, 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 6144.00 |
Feb 23, 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 7466.00 |
Feb 22, 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 18901.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.65
Minimum
Nov 09 2022
27.10
Maximum
Feb 09 2022
20.90
Average
21.00
Median