Clearshares Ocio ETF Historical Data - OCIO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Clearshares Ocio ETF (OCIO)
Clearshares Ocio ETF (OCIO) Historical

Clearshares Ocio ETF (OCIO)

33.9497

0.00

(0.00%)

Closed October 02 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3603	-1.0501311571	34.31	34.3775	33.9497	757	34.14991348	SP
4	0.7497	2.25813253012	33.2	35.83	32.6786	508	33.7209463	SP
12	0.1697	0.502368265246	33.78	35.83	31.53	2377	33.21013413	SP
26	2.2582	7.12556994778	31.6915	35.83	30.6214	1496	32.83996138	SP
52	5.3197	18.5808592386	28.63	35.83	28.1634	1169	32.04892213	SP
156	2.1397	6.72650110028	31.81	35.83	27.147	1508	30.48428255	SP
260	7.401	27.8770711937	26.5487	35.83	21.57	1227	30.16871631	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727821800	33.9497	-0.22	-0.66	34.14	34.14	33.9497	381
1727735400	34.1739	0.01	0.02	34.34	34.34	34.03	1838
1727476200	34.1667	-0.21	-0.61	34.23	34.28	34.13	312
1727389800	34.3775	0.23	0.67	34.3775	34.3775	34.3775	121
1727303400	34.1494	-0.06	-0.17	34.31	34.31	34.1494	1132
1727217000	34.2059	0.11	0.31	34.1588	34.2059	34.1588	495
1727130600	34.0995	0.07	0.21	34.01	34.0995	34.0057	796
1726871400	34.0269	-0.11	-0.33	35.83	35.83	33.95	343
1726785000	34.14	0.48	1.43	34.01	34.14	34.01	76
1726698600	33.6575	-0.07	-0.22	33.73	33.74	33.6575	236
1726612200	33.7318	-0	-0.01	33.82	33.82	33.7318	100
1726525800	33.735	0.02	0.06	33.79	33.79	33.71	276
1726266600	33.715	0.14	0.43	33.715	33.715	33.715	0
1726180200	33.5711	0.16	0.47	33.4959	33.5711	33.4959	293
1726093800	33.4125	0.33	0.99	33.18	33.4125	33.18	202
1726007400	33.0865	0.12	0.36	32.99	33.0865	32.97	987
1725921000	32.9671	0.29	0.88	33.049999	33.049999	32.9671	16
1725661800	32.6786	-0.46	-1.39	32.759999	32.759999	32.6786	188
1725575400	33.1402	-0.05	-0.17	33.179	33.299999	33.1402	1926
1725489000	33.195099	-0.02	-0.05	33.2	33.2	33.1833	442
1725402600	33.2113	-0.56	-1.67	33.5	33.5	33.17	319
1725057000	33.7746	0.21	0.62	33.7	33.7746	33.7	302
1724970600	33.5659	-0.07	-0.20	33.6	33.6	33.5659	550
1724884200	33.6333	-0.12	-0.36	33.67	33.67	33.513599	1577
1724797800	33.7564	0.09	0.27	33.73	33.7564	33.73	197
1724711400	33.6646	-0.1	-0.28	33.7251	33.7251	33.6646	1234
1724452200	33.76	0.29	0.86	33.76	33.76	33.76	23
1724365800	33.472099	-0.25	-0.74	33.472099	33.472099	33.472099	17
1724279400	33.72	0.11	0.32	33.67	33.779	33.6677	1628
1724193000	33.6122	0.04	0.11	33.49	33.6122	33.49	342
1724106600	33.5737	0.2	0.60	33.09	33.5737	33.09	318
1723847400	33.374	0.08	0.24	33.29	33.374	33.29	72
1723761000	33.292499	0.37	1.11	33.1806	33.38	33.1806	402
1723674600	32.9273	0.13	0.39	32.799999	32.9273	32.799999	108
1723588200	32.8003	0.47	1.45	32.8298	32.8298	32.68	151
1723501800	32.331	0.02	0.07	32.46	32.46	32.331	48
1723242600	32.309399	0.14	0.43	32.199199	32.309399	32.199199	266
1723156200	32.1696	0.52	1.66	31.98	32.1696	31.98	19
1723069800	31.6458	-0.15	-0.46	32.38	32.38	31.6458	112
1722983400	31.7917	0.22	0.69	31.53	31.7917	31.53	833
1722897000	31.573	-0.72	-2.23	31.75	31.75	31.573	405
1722637800	32.2931	-0.41	-1.27	32.299999	32.299999	32.2931	167
1722551400	32.7075	-0.45	-1.35	32.72	32.72	32.7075	157
1722465000	33.155	0.48	1.47	33.119999	33.22	33.0201	100959
1722378600	32.674799	-0.13	-0.38	32.6	33.1	32.6	1167
1722292200	32.8003	0.01	0.04	33	33	32.7613	2163
1722033000	32.786499	0.23	0.70	32.92	32.92	32.786499	1080
1721946600	32.5601	-0.1	-0.30	32.59	32.77	32.5601	431
1721860200	32.6592	-0.59	-1.78	33.023699	33.04	32.6592	3557
1721773800	33.2503	0.09	0.27	33.409999	33.409999	33.2503	905
1721687400	33.159999	0.16	0.48	33.14	33.159999	33.14	989
1721428200	33.0023	-0.24	-0.74	33.119999	33.119999	33.0023	38
1721341800	33.2472	-0.17	-0.50	33.77	33.77	33.2472	125
1721255400	33.415	-0.42	-1.25	33.74	33.74	33.415	45
1721169000	33.8379	0.15	0.44	33.8379	33.8379	33.8379	5
1721082600	33.6897	-0.02	-0.06	33.99	33.99	33.66	5500
1720823400	33.7089	0.15	0.44	33.78	33.94	33.7089	1401
1720737000	33.5628	-0.17	-0.49	33.89	33.89	33.47	1365
1720650600	33.7281	0.29	0.86	33.78	33.78	33.530099	1100
1720564200	33.4413	-0.09	-0.27	33.72	33.72	33.4413	2049
1720477800	33.5307	0.08	0.25	33.71	33.71	33.5307	223
1720218600	33.447699	0.18	0.53	33.43	33.47	33.43	544
1720040640	33.269799	0.23	0.70	33	33.31	33	741
1719959400	33.037999	0.06	0.20	33	33.037999	33	101

Clearshares Ocio ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions