Clockwise Core Equity & Innovation ETF (TIME)
25.79
+0.46
(+1.82%)
USD |
NYSEARCA |
May 06, 16:00
25.64
-0.15
(-0.58%)
After-Hours: 20:00
TIME Price: 25.79 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 25.51 | 25.79 | 25.50 | 25.79 | 19035.00 |
May 03, 2024 | 25.33 | 25.33 | 25.23 | 25.33 | 4811.00 |
May 02, 2024 | 24.74 | 24.96 | 24.72 | 24.95 | 2637.00 |
May 01, 2024 | 24.71 | 24.95 | 24.52 | 24.63 | 11427.00 |
Apr 30, 2024 | 25.20 | 25.29 | 24.88 | 24.88 | 3561.00 |
Apr 29, 2024 | 25.13 | 25.34 | 25.13 | 25.30 | 8491.00 |
Apr 26, 2024 | 25.12 | 25.24 | 25.12 | 25.21 | 10821.00 |
Apr 25, 2024 | 24.72 | 25.00 | 24.72 | 24.96 | 2802.00 |
Apr 24, 2024 | 25.17 | 25.17 | 24.77 | 24.84 | 11780.00 |
Apr 23, 2024 | 24.76 | 24.95 | 24.76 | 24.88 | 1457.00 |
Apr 22, 2024 | 24.42 | 24.48 | 24.30 | 24.40 | 6413.00 |
Apr 19, 2024 | 24.32 | 24.34 | 24.32 | 24.34 | 387.00 |
Apr 18, 2024 | 25.14 | 25.14 | 24.90 | 24.92 | 2722.00 |
Apr 17, 2024 | 25.05 | 25.10 | 25.02 | 25.02 | 5908.00 |
Apr 16, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 1398.00 |
Apr 15, 2024 | 25.61 | 25.72 | 25.05 | 25.05 | 7919.00 |
Apr 12, 2024 | 25.83 | 25.83 | 25.42 | 25.48 | 3060.00 |
Apr 11, 2024 | 25.68 | 25.96 | 25.68 | 25.96 | 8566.00 |
Apr 10, 2024 | 25.46 | 25.77 | 25.46 | 25.77 | 11310.00 |
Apr 09, 2024 | 26.12 | 26.12 | 25.53 | 25.70 | 1361.00 |
Apr 08, 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 1842.00 |
Apr 05, 2024 | 26.10 | 26.16 | 26.06 | 26.08 | 8092.00 |
Apr 04, 2024 | 26.34 | 26.34 | 25.64 | 25.64 | 10290.00 |
Apr 03, 2024 | 25.96 | 26.07 | 25.94 | 26.05 | 9525.00 |
Apr 02, 2024 | 25.45 | 25.67 | 25.39 | 25.67 | 14509.00 |
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
21.10
Average
21.25
Median