ClearShares OCIO ETF (OCIO) Historical Stock Data
31.69 ↑0.25 (0.81%)
As of May 6, 2024, 1:32pm EST.
Historical Data
In the past 30 trading days, OCIO is down -0.06% a day on average. There have been 18 days where ClearShares OCIO ETF closed green and 12 days where OCIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31.51 | 31.44 | ↓$0.07 (-0.24%) | 31.44 | 31.51 | 150 |
| 2024-05-02 | 31.07 | 31.11 | ↑$0.04 (0.12%) | 31.07 | 31.13 | 483 |
| 2024-05-01 | 30.92 | 30.89 | ↓$0.03 (-0.09%) | 30.89 | 31.21 | 401 |
| 2024-04-30 | 31.12 | 30.95 | ↓$0.17 (-0.54%) | 30.95 | 31.12 | 884 |
| 2024-04-29 | 31.25 | 31.27 | ↑$0.02 (0.05%) | 31.25 | 31.28 | 735 |
| 2024-04-26 | 31.20 | 31.19 | ↓$0.01 (-0.04%) | 31.19 | 31.27 | 1.03K |
| 2024-04-25 | 30.97 | 30.97 | ↑$0.00 (0.00%) | 30.97 | 30.97 | 148 |
| 2024-04-24 | 31.06 | 31.08 | ↑$0.02 (0.06%) | 31.06 | 31.08 | 814 |
| 2024-04-23 | 31.03 | 31.07 | ↑$0.04 (0.12%) | 30.98 | 31.13 | 759 |
| 2024-04-22 | 30.78 | 30.80 | ↑$0.02 (0.07%) | 30.78 | 30.89 | 7.26K |
| 2024-04-19 | 30.68 | 30.62 | ↓$0.06 (-0.19%) | 30.62 | 30.68 | 515 |
| 2024-04-18 | 30.82 | 30.82 | ↑$0.00 (0.00%) | 30.82 | 30.82 | 241 |
| 2024-04-17 | 30.90 | 30.92 | ↑$0.02 (0.06%) | 30.90 | 31.07 | 883 |
| 2024-04-16 | 31.08 | 31.02 | ↓$0.06 (-0.18%) | 31.02 | 31.08 | 790 |
| 2024-04-15 | 31.32 | 31.10 | ↓$0.22 (-0.69%) | 31.04 | 31.32 | 1.63K |
| 2024-04-12 | 31.40 | 31.36 | ↓$0.04 (-0.14%) | 31.36 | 31.40 | 1.76K |
| 2024-04-11 | 31.47 | 31.67 | ↑$0.20 (0.64%) | 31.38 | 31.69 | 2.22K |
| 2024-04-10 | 31.44 | 31.50 | ↑$0.06 (0.19%) | 31.44 | 31.50 | 675 |
| 2024-04-09 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 78 |
| 2024-04-08 | 31.75 | 31.75 | ↑$0.00 (0.00%) | 31.75 | 31.75 | 14 |
| 2024-04-05 | 31.74 | 31.74 | ↑$0.00 (0.00%) | 31.74 | 31.74 | 65 |
| 2024-04-04 | 32.03 | 31.59 | ↓$0.44 (-1.38%) | 31.59 | 32.04 | 2.04K |
| 2024-04-03 | 31.83 | 31.78 | ↓$0.04 (-0.13%) | 31.78 | 31.83 | 700 |
| 2024-04-02 | 31.69 | 31.74 | ↑$0.05 (0.16%) | 31.61 | 31.74 | 454 |
| 2024-04-01 | 31.91 | 31.91 | ↑$0.00 (0.00%) | 31.91 | 31.91 | 252 |
| 2024-03-28 | 32.00 | 32.01 | ↑$0.01 (0.04%) | 31.94 | 32.04 | 568 |
| 2024-03-27 | 31.82 | 31.99 | ↑$0.17 (0.52%) | 31.82 | 31.99 | 165 |
| 2024-03-26 | 31.82 | 31.77 | ↓$0.05 (-0.17%) | 31.77 | 31.82 | 1.30K |
| 2024-03-25 | 31.99 | 31.99 | ↑$0.00 (0.00%) | 31.99 | 31.99 | 196 |
| 2024-03-22 | 32.05 | 32.04 | ↓$0.01 (-0.03%) | 32.04 | 32.05 | 1.11K |
Create an account or log in to view more rows.
$OCIO yeah we're going green today
$OCIO bull flag
breakout!
$OCIO buy the dip were blasting off
$OCIO lets go!!
$OCIO pre mkt is meaningless
$OCIO buy the dip…smfh
$OCIO another bear trap
$OCIO whelp. you win this round. goodluck
$OCIO Hedgies
we aren't going anywhere!
$OCIO LFGGGGGG