Clockwise Capital Innovation ETFTIMENYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.12 | $25.30 | $25.12 | $25.30 | 1,261 |
| 1/15/2026 | $25.26 | $25.26 | $25.10 | $25.10 | 313 |
| 1/14/2026 | $25.30 | $25.30 | $25.22 | $25.24 | 1,100 |
| 1/13/2026 | $25.26 | $25.35 | $25.26 | $25.31 | 3,700 |
| 1/12/2026 | $25.10 | $25.20 | $25.10 | $25.20 | 900 |
| 1/9/2026 | $25.05 | $25.05 | $24.98 | $25.00 | 1,000 |
| 1/8/2026 | $24.80 | $25.01 | $24.80 | $24.98 | 2,000 |
| 1/7/2026 | $25.10 | $25.10 | $24.96 | $24.96 | 5,300 |
| 1/6/2026 | $25.06 | $25.11 | $25.04 | $25.09 | 1,438 |
| 1/5/2026 | $25.16 | $25.16 | $24.99 | $25.00 | 6,600 |
| 1/2/2026 | $24.91 | $24.91 | $24.87 | $24.87 | 10,586 |
| 12/31/2025 | $24.75 | $24.88 | $24.75 | $24.76 | 10,800 |
| 12/30/2025 | $24.79 | $24.92 | $24.79 | $24.86 | 1,100 |
| 12/29/2025 | $24.68 | $24.89 | $24.68 | $24.89 | 309,035 |
| 12/26/2025 | $24.88 | $24.91 | $24.84 | $24.87 | 4,432 |
| 12/24/2025 | $24.75 | $24.88 | $24.75 | $24.87 | 2,300 |
| 12/23/2025 | $24.78 | $24.88 | $24.78 | $24.88 | 2,809 |
| 12/22/2025 | $24.83 | $24.83 | $24.80 | $24.80 | 2,718 |
| 12/19/2025 | $24.67 | $24.76 | $24.67 | $24.76 | 841 |
| 12/18/2025 | $24.78 | $24.78 | $24.56 | $24.56 | 6,323 |
| 12/17/2025 | $24.60 | $24.60 | $24.52 | $24.52 | 1,400 |
| 12/16/2025 | $24.51 | $24.62 | $24.51 | $24.62 | 300 |
| 12/15/2025 | $24.63 | $24.63 | $24.62 | $24.62 | 1,314 |
| 12/12/2025 | $24.85 | $24.89 | $24.80 | $24.80 | 300 |
| 12/11/2025 | $25.09 | $25.20 | $25.09 | $25.20 | 1,516 |
| 12/10/2025 | $24.96 | $25.17 | $24.96 | $25.17 | 2,800 |
| 12/9/2025 | $24.76 | $25.00 | $24.76 | $25.00 | 4,900 |
| 12/8/2025 | $24.81 | $24.92 | $24.81 | $24.88 | 12,348 |
| 12/5/2025 | $24.82 | $24.94 | $24.82 | $24.85 | 1,922 |
| 12/4/2025 | $24.73 | $24.82 | $24.65 | $24.81 | 2,709 |
| 12/3/2025 | $24.67 | $24.74 | $24.67 | $24.71 | 1,825 |
| 12/2/2025 | $24.77 | $24.77 | $24.63 | $24.75 | 1,416 |
| 12/1/2025 | $24.84 | $24.92 | $24.77 | $24.81 | 10,200 |
| 11/28/2025 | $24.82 | $24.87 | $24.82 | $24.87 | 1,000 |
| 11/26/2025 | $24.55 | $24.74 | $24.55 | $24.74 | 2,141 |
| 11/25/2025 | $24.38 | $24.55 | $24.38 | $24.55 | 2,141 |
| 11/24/2025 | $24.18 | $24.45 | $24.18 | $24.45 | 22,106 |
| 11/21/2025 | $23.76 | $23.91 | $23.67 | $23.83 | 22,043 |
| 11/20/2025 | $24.49 | $24.52 | $23.74 | $23.79 | 23,304 |
| 11/19/2025 | $24.20 | $24.44 | $24.19 | $24.28 | 9,800 |
| 11/18/2025 | $24.22 | $24.32 | $24.06 | $24.22 | 3,224 |
| 11/17/2025 | $24.49 | $24.52 | $24.25 | $24.29 | 11,000 |
| 11/14/2025 | $24.17 | $24.48 | $24.17 | $24.43 | 1,100 |
| 11/13/2025 | $24.47 | $24.47 | $24.33 | $24.36 | 4,000 |
| 11/12/2025 | $24.78 | $24.83 | $24.78 | $24.80 | 5,547 |
| 11/11/2025 | $24.76 | $24.80 | $24.69 | $24.78 | 18,800 |
| 11/10/2025 | $24.84 | $24.99 | $24.82 | $24.99 | 6,404 |
| 11/7/2025 | $24.24 | $24.56 | $24.20 | $24.56 | 2,337 |
| 11/6/2025 | $24.69 | $24.69 | $24.51 | $24.55 | 2,344 |
| 11/5/2025 | $24.60 | $24.76 | $24.53 | $24.76 | 4,017 |
| 11/4/2025 | $24.73 | $24.73 | $24.49 | $24.58 | 4,400 |
| 11/3/2025 | $25.02 | $25.06 | $24.89 | $25.06 | 5,148 |
| 10/31/2025 | $25.11 | $25.11 | $24.90 | $25.02 | 11,142 |
| 10/30/2025 | $24.96 | $25.09 | $24.92 | $24.92 | 14,139 |
| 10/29/2025 | $25.18 | $25.26 | $25.00 | $25.26 | 24,823 |
| 10/28/2025 | $25.14 | $25.14 | $24.96 | $25.08 | 5,200 |
| 10/27/2025 | $24.94 | $25.04 | $24.87 | $25.04 | 5,235 |
| 10/24/2025 | $24.68 | $24.79 | $24.68 | $24.75 | 3,202 |
| 10/23/2025 | $24.39 | $24.63 | $24.39 | $24.63 | 2,737 |
| 10/22/2025 | $24.51 | $24.54 | $24.20 | $24.39 | 2,801 |
| 10/21/2025 | $24.77 | $24.77 | $24.60 | $24.61 | 9,000 |
| 10/20/2025 | $24.77 | $24.91 | $24.77 | $24.91 | 2,500 |