ClearShares OCIO ETF

OCIO
🏛️ usa →
37.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.02 28.06 27.95 28.06 0.0M
2022-12-29 28.13 28.16 28.13 28.16 0.0M
2022-12-28 28.14 28.14 27.88 27.88 0.0M
2022-12-27 28.68 28.68 28.63 28.68 0.0M
2022-12-23 28.70 28.72 28.70 28.72 0.0M
2022-12-22 28.53 28.63 28.53 28.63 0.0M
2022-12-21 28.83 28.83 28.83 28.83 0.0M
2022-12-19 28.62 28.62 28.57 28.57 0.0M
2022-12-16 28.72 28.72 28.72 28.72 0.0M
2022-12-15 28.83 28.83 28.83 28.83 0.0M
2022-12-14 29.25 29.25 29.25 29.25 0.0M
2022-12-13 29.31 29.32 29.31 29.32 0.0M
2022-12-12 28.99 29.14 28.99 29.14 0.0M
2022-12-09 29.15 29.15 28.99 28.99 0.0M
2022-12-08 29.05 29.07 29.05 29.07 0.0M
2022-12-07 29.06 29.06 28.96 28.97 0.0M
2022-12-06 29.13 29.13 28.94 28.97 0.0M
2022-12-05 29.14 29.14 29.14 29.14 0.0M
2022-12-02 29.45 29.45 29.45 29.45 0.0M
2022-12-01 29.43 29.43 29.43 29.43 0.0M
2022-11-30 29.40 29.40 29.40 29.40 0.0M
2022-11-29 28.99 29.00 28.99 29.00 0.0M
2022-11-28 29.02 29.02 28.95 28.97 0.0M
2022-11-25 29.21 29.22 29.21 29.22 0.0M
2022-11-23 29.15 29.21 29.15 29.17 0.0M
2022-11-22 29.04 29.09 29.04 29.09 0.0M
2022-11-21 28.85 28.89 28.85 28.89 0.0M
2022-11-18 28.89 28.94 28.87 28.93 0.0M
2022-11-17 28.71 28.84 28.71 28.80 0.0M
2022-11-16 28.88 28.88 28.88 28.88 0.0M
2022-11-15 29.06 29.06 28.97 28.97 0.0M
2022-11-14 28.99 28.99 28.85 28.85 0.0M
2022-11-11 28.80 28.98 28.80 28.98 0.0M
2022-11-10 28.73 28.86 28.68 28.86 0.0M
2022-11-09 28.25 28.25 28.08 28.08 0.0M
2022-11-08 28.34 28.34 28.34 28.34 0.0M
2022-11-07 28.22 28.22 28.22 28.22 0.0M
2022-11-04 27.96 28.11 27.96 28.11 0.0M
2022-11-03 27.91 27.91 27.91 27.91 0.0M
2022-11-02 28.33 28.33 27.97 27.97 0.0M
2022-11-01 28.28 28.29 28.28 28.29 0.0M
2022-10-31 28.31 28.31 28.29 28.29 0.0M
2022-10-28 28.32 28.37 28.32 28.37 0.0M
2022-10-27 28.08 28.13 28.06 28.06 0.0M
2022-10-25 28.06 28.09 28.06 28.09 0.0M
2022-10-24 27.82 27.83 27.82 27.83 0.0M
2022-10-21 27.72 27.72 27.72 27.72 0.0M
2022-10-20 27.42 27.42 27.41 27.42 0.0M
2022-10-19 27.56 27.56 27.46 27.51 0.0M
2022-10-18 27.72 27.72 27.63 27.66 0.0M
2022-10-17 27.51 27.55 27.49 27.51 0.0M
2022-10-14 27.32 27.32 27.17 27.18 0.0M
2022-10-13 27.47 27.47 27.47 27.47 0.0M
2022-10-12 27.22 27.22 27.15 27.15 0.0M
2022-10-11 27.23 27.23 27.20 27.20 0.0M
2022-10-10 27.29 27.29 27.29 27.29 0.0M
2022-10-07 27.35 27.41 27.35 27.35 0.0M
2022-10-06 27.79 27.79 27.72 27.72 0.0M
2022-10-05 27.89 27.89 27.89 27.89 0.0M
2022-10-04 27.96 27.96 27.96 27.96 0.0M
2022-10-03 27.51 27.51 27.51 27.51 0.0M
2022-09-30 27.30 27.30 27.21 27.21 0.0M
2022-09-29 27.23 27.32 27.23 27.32 0.0M
2022-09-27 27.38 27.39 27.34 27.39 0.0M
2022-09-26 27.66 27.66 27.49 27.49 0.0M
2022-09-23 27.65 27.65 27.63 27.63 0.0M
2022-09-22 27.88 27.97 27.88 27.94 0.0M
2022-09-21 28.38 28.38 28.09 28.09 0.0M
2022-09-20 28.24 28.31 28.22 28.31 0.0M
2022-09-19 28.30 28.49 28.30 28.47 0.0M
2022-09-16 28.34 28.42 28.34 28.42 0.0M
2022-09-15 28.55 28.56 28.51 28.51 0.0M
2022-09-14 28.70 28.70 28.65 28.65 0.0M
2022-09-13 28.92 28.92 28.64 28.64 0.0M
2022-09-12 29.23 29.25 29.23 29.25 0.0M
2022-09-09 29.13 29.13 29.13 29.13 0.0M
2022-09-08 28.87 28.87 28.87 28.87 0.0M
2022-09-07 28.66 28.79 28.62 28.79 0.0M
2022-09-06 28.53 28.53 28.53 28.53 0.0M
2022-09-02 28.60 28.60 28.60 28.60 0.0M
2022-09-01 28.56 28.72 28.56 28.72 0.0M
2022-08-31 28.87 28.87 28.81 28.81 0.0M
2022-08-30 28.88 28.88 28.88 28.88 0.0M
2022-08-29 29.06 29.15 29.05 29.05 0.0M
2022-08-26 29.58 29.61 29.14 29.14 0.0M
2022-08-25 29.59 29.59 29.59 29.59 0.0M
2022-08-24 29.40 29.41 29.39 29.41 0.0M
2022-08-23 29.38 29.38 29.38 29.38 0.0M
2022-08-22 29.46 29.46 29.38 29.38 0.0M
2022-08-19 29.68 29.75 29.68 29.73 0.0M
2022-08-18 29.92 29.92 29.92 29.92 0.0M
2022-08-17 30.02 30.02 29.82 29.87 0.0M
2022-08-16 29.89 30.00 29.89 30.00 0.0M
2022-08-15 29.94 29.96 29.92 29.96 0.0M
2022-08-12 29.75 29.91 29.75 29.91 0.0M
2022-08-11 29.69 29.70 29.68 29.68 0.0M
2022-08-10 29.68 29.68 29.67 29.67 0.0M
2022-08-09 29.38 29.38 29.35 29.35 0.0M
2022-08-08 29.53 29.53 29.39 29.42 0.0M
2022-08-05 29.39 29.39 29.39 29.39 0.0M
2022-08-03 29.43 29.46 29.43 29.46 0.0M
2022-08-02 29.40 29.40 29.25 29.25 0.0M
2022-08-01 29.42 29.46 29.41 29.41 0.0M
2022-07-29 29.36 29.45 29.36 29.45 0.0M
2022-07-28 29.08 29.28 29.08 29.28 0.0M
2022-07-27 29.09 29.09 29.09 29.09 0.0M
2022-07-26 28.79 28.79 28.79 28.79 0.0M
2022-07-25 28.85 28.88 28.85 28.88 0.0M
2022-07-22 28.99 28.99 28.82 28.82 0.0M
2022-07-21 28.83 28.88 28.83 28.88 0.0M
2022-07-20 28.77 28.77 28.76 28.76 0.0M
2022-07-19 28.61 28.72 28.60 28.72 0.0M
2022-07-18 28.61 28.62 28.35 28.35 0.0M
2022-07-15 28.13 28.43 28.13 28.43 0.0M
2022-07-14 28.10 28.23 28.09 28.20 0.0M
2022-07-13 28.31 28.37 28.31 28.33 0.0M
2022-07-12 28.52 28.54 28.36 28.36 0.0M
2022-07-11 28.54 28.83 28.44 28.44 0.0M
2022-07-08 28.60 28.61 28.60 28.61 0.0M
2022-07-06 28.43 28.43 28.43 28.43 0.0M
2022-07-05 28.41 28.41 28.41 28.41 0.0M
2022-07-01 28.48 28.48 28.48 28.48 0.0M
2022-06-30 28.42 28.43 28.31 28.33 0.0M
2022-06-29 28.41 28.41 28.41 28.41 0.0M
2022-06-28 28.78 28.78 28.43 28.43 0.0M
2022-06-27 28.74 28.74 28.74 28.74 0.0M
2022-06-24 28.55 28.77 28.55 28.77 0.0M
2022-06-23 28.35 28.38 28.29 28.38 0.0M
2022-06-22 28.35 28.35 28.28 28.28 0.0M
2022-06-21 27.96 28.27 27.96 28.26 0.0M
2022-06-17 27.87 28.04 27.87 27.98 0.0M
2022-06-16 27.95 27.95 27.92 27.92 0.0M
2022-06-15 28.24 28.36 28.18 28.36 0.0M
2022-06-14 28.27 28.27 28.15 28.15 0.0M
2022-06-13 28.25 28.25 28.25 28.25 0.0M
2022-06-10 28.90 28.90 28.90 28.90 0.0M
2022-06-09 29.83 29.83 29.30 29.30 0.0M
2022-06-08 29.69 29.69 29.64 29.64 0.0M
2022-06-07 29.80 29.86 29.80 29.86 0.0M
2022-06-06 29.89 29.89 29.72 29.72 0.0M
2022-06-03 29.80 29.80 29.71 29.71 0.0M
2022-06-02 29.87 29.92 29.87 29.92 0.0M
2022-06-01 29.76 29.76 29.66 29.66 0.0M
2022-05-31 29.88 29.92 29.80 29.80 0.0M
2022-05-27 29.77 29.93 29.77 29.93 0.0M
2022-05-26 29.65 29.65 29.60 29.60 0.0M
2022-05-25 29.21 29.31 29.11 29.31 0.0M
2022-05-24 29.05 29.14 29.05 29.14 0.0M
2022-05-23 29.03 29.15 29.03 29.15 0.0M
2022-05-20 28.89 28.89 28.89 28.89 0.0M
2022-05-18 29.02 29.02 28.87 28.87 0.0M
2022-05-17 29.48 29.48 29.48 29.48 0.0M
2022-05-16 29.18 29.21 29.18 29.19 0.0M
2022-05-13 29.18 29.21 29.18 29.21 0.0M
2022-05-12 28.77 28.84 28.77 28.80 0.0M
2022-05-11 28.95 28.95 28.80 28.80 0.0M
2022-05-10 29.02 29.12 28.97 28.97 0.0M
2022-05-09 29.01 29.01 29.01 29.01 0.0M
2022-05-06 29.58 29.58 29.58 29.58 0.0M
2022-05-05 29.64 29.68 29.64 29.67 0.0M
2022-05-04 30.32 30.32 30.32 30.32 0.0M
2022-05-03 29.83 29.90 29.82 29.84 0.0M
2022-05-02 29.69 29.69 29.69 29.69 0.0M
2022-04-29 30.09 30.09 29.71 29.71 0.0M
2022-04-28 30.37 30.39 30.37 30.39 0.0M
2022-04-27 30.27 30.27 30.06 30.07 0.0M
2022-04-26 30.47 30.47 30.03 30.03 0.0M
2022-04-25 30.12 30.12 30.12 30.12 0.0M
2022-04-22 30.54 30.58 30.45 30.45 0.0M
2022-04-21 31.27 31.27 30.95 30.95 0.0M
2022-04-20 31.34 31.34 31.25 31.25 0.0M
2022-04-19 31.08 31.19 31.08 31.18 0.0M
2022-04-18 30.86 30.90 30.80 30.80 0.0M
2022-04-14 31.05 31.05 30.92 30.92 0.0M
2022-04-13 30.98 31.05 30.98 31.05 0.0M
2022-04-12 31.19 31.19 30.89 30.89 0.0M
2022-04-11 31.02 31.02 30.92 30.92 0.0M
2022-04-08 31.22 31.36 31.22 31.22 0.0M
2022-04-07 31.07 31.31 31.07 31.24 0.0M
2022-04-06 31.20 31.28 31.20 31.23 0.0M
2022-04-05 31.23 31.53 31.23 31.30 0.0M
2022-04-04 31.56 31.56 31.55 31.55 0.0M
2022-04-01 31.37 31.48 31.37 31.48 0.0M
2022-03-31 31.69 31.69 31.38 31.38 0.0M
2022-03-30 31.67 31.71 31.63 31.63 0.0M
2022-03-29 31.73 31.73 31.73 31.73 0.0M
2022-03-28 31.34 31.46 31.34 31.46 0.0M
2022-03-25 31.29 31.36 31.29 31.36 0.0M
2022-03-24 31.23 31.30 31.23 31.30 0.0M
2022-03-23 31.19 31.20 31.15 31.15 0.0M
2022-03-22 31.15 31.31 31.15 31.31 0.0M
2022-03-21 31.16 31.16 31.16 31.16 0.0M
2022-03-18 31.17 31.28 31.17 31.28 0.0M
2022-03-17 31.01 31.08 31.01 31.08 0.0M
2022-03-16 30.79 30.85 30.66 30.85 0.0M
2022-03-15 30.39 30.46 30.39 30.46 0.0M
2022-03-14 30.41 30.41 30.17 30.17 0.0M
2022-03-11 30.62 30.62 30.37 30.37 0.0M
2022-03-10 30.46 30.54 30.38 30.54 0.0M
2022-03-09 30.70 30.70 30.62 30.62 0.0M
2022-03-08 30.17 30.43 30.17 30.23 0.0M
2022-03-07 31.07 31.07 30.36 30.36 0.0M
2022-03-04 30.75 30.86 30.70 30.86 0.0M
2022-03-03 30.96 31.03 30.96 30.96 0.0M
2022-03-02 31.05 31.05 31.05 31.05 0.0M
2022-03-01 30.99 30.99 30.77 30.77 0.0M
2022-02-28 30.91 31.09 30.85 31.03 0.0M
2022-02-24 30.21 30.62 30.15 30.62 0.0M
2022-02-23 30.70 30.72 30.55 30.55 0.0M
2022-02-22 30.87 30.87 30.77 30.77 0.0M
2022-02-18 31.11 31.11 30.98 30.98 0.0M
2022-02-17 31.21 31.21 31.08 31.08 0.0M
2022-02-16 31.34 31.49 31.27 31.40 0.0M
2022-02-15 31.33 31.33 31.33 31.33 0.0M
2022-02-14 31.15 31.15 31.01 31.10 0.0M
2022-02-11 31.50 31.50 31.25 31.25 0.0M
2022-02-10 31.47 31.47 31.47 31.47 0.0M
2022-02-09 31.79 31.86 31.79 31.86 0.0M
2022-02-08 31.49 31.54 31.47 31.54 0.0M
2022-02-07 31.49 31.51 31.44 31.44 0.0M
2022-02-04 31.46 31.64 31.46 31.54 0.0M
2022-02-03 31.70 31.70 31.53 31.53 0.0M
2022-02-02 31.91 31.92 31.91 31.92 0.0M
2022-02-01 31.64 31.75 31.59 31.75 0.0M
2022-01-31 31.40 31.68 31.40 31.68 0.1M
2022-01-28 30.92 31.26 30.92 31.26 0.0M
2022-01-27 31.26 31.26 30.87 30.87 0.0M
2022-01-26 31.40 31.40 31.02 31.02 0.0M
2022-01-25 31.38 31.38 31.19 31.19 0.0M
2022-01-24 31.38 31.38 31.38 31.38 0.0M
2022-01-21 31.71 31.71 31.39 31.39 0.0M
2022-01-20 32.21 32.21 31.65 31.65 0.0M
2022-01-19 32.12 32.12 31.89 31.89 0.0M
2022-01-18 32.09 32.09 32.04 32.04 0.0M
2022-01-14 32.47 32.47 32.47 32.47 0.0M
2022-01-12 32.70 32.77 32.70 32.77 0.0M
2022-01-11 32.44 32.68 32.44 32.65 0.0M
2022-01-10 32.20 32.45 32.20 32.45 0.0M
2022-01-07 32.56 32.66 32.56 32.57 0.0M
2022-01-06 32.61 32.61 32.61 32.61 0.0M
2022-01-05 32.66 32.66 32.66 32.66 0.0M
2022-01-04 33.10 33.10 33.10 33.10 0.0M
2022-01-03 33.39 33.39 33.00 33.04 0.0M