Hypatia Women Ceo ETF (WCEO) Historical Stock Data
27.62 ↓0.28 (-1.01%)
As of April 15, 2024, 11:21am EST.
Historical Data
In the past 30 trading days, WCEO is down -0.07% a day on average. There have been 21 days where Hypatia Women Ceo ETF closed green and 9 days where WCEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.48 | 27.62 | ↑$0.14 (0.52%) | 27.43 | 27.62 | 551 |
| 2024-04-24 | 27.84 | 27.90 | ↑$0.06 (0.23%) | 27.84 | 27.90 | 174 |
| 2024-04-23 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 14 |
| 2024-04-22 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 59 |
| 2024-04-19 | 27.73 | 27.48 | ↓$0.25 (-0.91%) | 27.48 | 27.73 | 210 |
| 2024-04-18 | 27.62 | 27.30 | ↓$0.32 (-1.16%) | 27.30 | 27.62 | 497 |
| 2024-04-17 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.27 | 27.27 | 20 |
| 2024-04-16 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.38 | 89 |
| 2024-04-15 | 27.46 | 27.45 | ↓$0.01 (-0.03%) | 27.43 | 27.46 | 1.28K |
| 2024-04-12 | 28.00 | 27.78 | ↓$0.22 (-0.79%) | 27.75 | 28.01 | 2.45K |
| 2024-04-11 | 28.29 | 28.29 | ↑$0.00 (0.00%) | 28.29 | 28.29 | 27 |
| 2024-04-10 | 28.15 | 28.21 | ↑$0.06 (0.20%) | 28.15 | 28.21 | 208 |
| 2024-04-09 | 28.86 | 28.86 | ↑$0.00 (0.01%) | 28.78 | 28.86 | 6.21K |
| 2024-04-08 | 28.68 | 28.75 | ↑$0.07 (0.25%) | 28.68 | 28.77 | 4.48K |
| 2024-04-05 | 28.63 | 28.62 | ↓$0.01 (-0.02%) | 28.62 | 28.63 | 1.70K |
| 2024-04-04 | 29.09 | 28.53 | ↓$0.56 (-1.91%) | 28.53 | 29.09 | 253 |
| 2024-04-03 | 28.79 | 28.79 | ↑$0.00 (0.00%) | 28.79 | 28.79 | 185 |
| 2024-04-02 | 28.55 | 28.62 | ↑$0.07 (0.24%) | 28.55 | 28.62 | 883 |
| 2024-04-01 | 29.10 | 29.08 | ↓$0.02 (-0.07%) | 29.08 | 29.10 | 514 |
| 2024-03-28 | 29.34 | 29.32 | ↓$0.02 (-0.06%) | 29.26 | 29.34 | 2.72K |
| 2024-03-27 | 29.09 | 29.09 | ↑$0.00 (0.00%) | 29.09 | 29.09 | 51 |
| 2024-03-26 | 28.59 | 28.59 | ↑$0.00 (0.00%) | 28.59 | 28.59 | 52 |
| 2024-03-25 | 28.59 | 28.59 | ↑$0.00 (0.00%) | 28.59 | 28.59 | 74 |
| 2024-03-22 | 28.63 | 28.61 | ↓$0.02 (-0.06%) | 28.61 | 28.63 | 2.01K |
| 2024-03-21 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.91 | 28.91 | 25 |
| 2024-03-20 | 28.47 | 28.70 | ↑$0.23 (0.81%) | 28.28 | 28.70 | 0.97K |
| 2024-03-19 | 28.20 | 28.31 | ↑$0.11 (0.39%) | 28.20 | 28.31 | 353 |
| 2024-03-18 | 28.15 | 28.15 | ↑$0.00 (0.00%) | 28.15 | 28.15 | 2 |
| 2024-03-15 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.18 | 28.18 | 40 |
| 2024-03-14 | 27.96 | 28.07 | ↑$0.11 (0.40%) | 27.96 | 28.07 | 330 |
Create an account or log in to view more rows.
$WCEO adding next Friday
$WCEO must buyyy
$WCEO lets go <3
$WCEO is the dump over
$WCEO Pamp it higher...
$WCEO I hope I never have to work for anyone again after this
$WCEO let's gooooooo
$WCEO Bears go home!
$WCEO Bull flag forming?
$WCEO going down