Hypatia Women Ceo ETF (WCEO) Historical Stock Data
25.24 ↑0.16 (0.65%)
As of March 23, 2023, 11:01am EST.
Historical Data
In the past 30 trading days, WCEO is down -0.51% a day on average. There have been 15 days where Hypatia Women Ceo ETF closed green and 15 days where WCEO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-03-28 | 25.10 | 25.07 | ↓$0.03 (-0.11%) | 25.00 | 25.10 | 569 |
2023-03-27 | 25.02 | 25.10 | ↑$0.08 (0.32%) | 24.99 | 25.23 | 2.08K |
2023-03-24 | 24.72 | 24.88 | ↑$0.16 (0.65%) | 24.68 | 24.88 | 5.53K |
2023-03-23 | 25.26 | 24.68 | ↓$0.58 (-2.29%) | 24.56 | 25.27 | 3.92K |
2023-03-22 | 25.40 | 24.81 | ↓$0.59 (-2.31%) | 24.81 | 25.40 | 0.96K |
2023-03-21 | 24.88 | 25.40 | ↑$0.52 (2.10%) | 24.88 | 25.40 | 1.22K |
2023-03-20 | 25.21 | 24.89 | ↓$0.32 (-1.29%) | 24.86 | 25.21 | 1.77K |
2023-03-17 | 25.58 | 24.72 | ↓$0.86 (-3.37%) | 24.69 | 25.58 | 3.08K |
2023-03-16 | 25.00 | 25.28 | ↑$0.28 (1.12%) | 24.77 | 25.32 | 2.94K |
2023-03-15 | 24.53 | 24.89 | ↑$0.36 (1.47%) | 24.53 | 24.89 | 2.51K |
2023-03-14 | 25.38 | 25.29 | ↓$0.09 (-0.36%) | 25.13 | 25.65 | 1.63K |
2023-03-13 | 26.25 | 24.91 | ↓$1.34 (-5.12%) | 24.84 | 26.25 | 4.07K |
2023-03-10 | 25.61 | 25.36 | ↓$0.25 (-0.97%) | 25.27 | 26.05 | 708 |
2023-03-09 | 27.00 | 26.07 | ↓$0.93 (-3.46%) | 26.07 | 27.00 | 1.82K |
2023-03-08 | 26.84 | 26.78 | ↓$0.06 (-0.23%) | 26.63 | 26.84 | 4.09K |
2023-03-07 | 26.72 | 26.72 | ↑$0.00 (0.00%) | 26.72 | 26.72 | 21 |
2023-03-06 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.98 | 26.98 | 28 |
2023-03-03 | 27.37 | 27.37 | ↑$0.00 (0.00%) | 27.37 | 27.37 | 6 |
2023-03-02 | 27.06 | 27.00 | ↓$0.06 (-0.22%) | 26.93 | 27.06 | 2.52K |
2023-03-01 | 26.85 | 26.85 | ↑$0.00 (0.01%) | 26.85 | 26.85 | 747 |
2023-02-28 | 27.10 | 26.94 | ↓$0.16 (-0.59%) | 26.94 | 27.13 | 2.56K |
2023-02-27 | 26.99 | 26.83 | ↓$0.16 (-0.59%) | 26.81 | 26.99 | 1.18K |
2023-02-24 | 26.74 | 26.81 | ↑$0.07 (0.26%) | 26.73 | 26.84 | 605 |
2023-02-23 | 26.94 | 27.06 | ↑$0.12 (0.46%) | 26.94 | 27.06 | 1.05K |
2023-02-22 | 26.96 | 26.91 | ↓$0.05 (-0.19%) | 26.91 | 27.07 | 2.78K |
2023-02-21 | 27.71 | 26.87 | ↓$0.84 (-3.03%) | 26.87 | 27.71 | 0.91K |
2023-02-17 | 27.44 | 27.60 | ↑$0.16 (0.57%) | 27.44 | 27.60 | 296 |
2023-02-16 | 27.48 | 27.53 | ↑$0.06 (0.20%) | 27.47 | 27.53 | 1.80K |
2023-02-15 | 27.50 | 27.76 | ↑$0.26 (0.95%) | 27.50 | 27.76 | 1.02K |
2023-02-14 | 27.44 | 27.59 | ↑$0.15 (0.56%) | 27.44 | 27.63 | 0.92K |
Create an account or log in to view more rows.
No comments yet. Be the first.