TIME Historical Prices
Clockwise U.S. Core Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
28.27
Period low
22.31
Period change
+5.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.76 | 26.80 | 26.47 | 26.47 | -0.91% | 5,118 |
| Oct 30, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | -2.22% | 32 |
| Oct 29, 2026 | 27.37 | 27.37 | 27.32 | 27.32 | -0.84% | 630 |
| Oct 28, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | +0.09% | 82 |
| Oct 27, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | +0.53% | 85 |
| Oct 26, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | +0.49% | 75 |
| Oct 23, 2026 | 27.30 | 27.30 | 27.25 | 27.25 | -0.33% | 545 |
| Oct 22, 2026 | 27.51 | 27.51 | 27.34 | 27.34 | -1.66% | 643 |
| Oct 21, 2026 | 27.67 | 27.82 | 27.65 | 27.80 | +0.73% | 1,138 |
| Oct 20, 2026 | 27.66 | 27.66 | 27.60 | 27.60 | +0.11% | 4,196 |
| Oct 19, 2026 | 27.63 | 27.74 | 27.57 | 27.57 | +0.66% | 9,231 |
| Oct 16, 2026 | 27.60 | 27.60 | 27.39 | 27.39 | -1.29% | 326 |
| Oct 15, 2026 | 27.52 | 27.75 | 27.52 | 27.75 | +0.25% | 692 |
| Oct 14, 2026 | 27.70 | 27.70 | 27.68 | 27.68 | -1.30% | 316 |
| Oct 13, 2026 | 28.01 | 28.05 | 28.01 | 28.04 | +0.06% | 1,074 |
| Oct 12, 2026 | 28.11 | 28.11 | 28.01 | 28.02 | -0.40% | 8,000 |
| Oct 9, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | +0.69% | 72 |
| Oct 8, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | -0.78% | 133 |
| Oct 7, 2026 | 28.13 | 28.16 | 28.13 | 28.16 | -0.40% | 661 |
| Oct 6, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | +0.68% | 277 |
| Oct 5, 2026 | 28.09 | 28.09 | 28.08 | 28.08 | +0.54% | 166 |
| Oct 2, 2026 | 27.93 | 27.93 | 27.92 | 27.93 | +0.98% | 445 |
| Oct 1, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | -0.08% | 86 |
| Sep 30, 2026 | 27.74 | 27.74 | 27.68 | 27.68 | +0.06% | 1,550 |
| Sep 29, 2026 | 27.64 | 27.66 | 27.64 | 27.66 | +0.22% | 761 |
| Sep 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | -0.81% | 34 |
| Sep 25, 2026 | 27.75 | 27.83 | 27.75 | 27.83 | +0.51% | 830 |
| Sep 24, 2026 | 27.52 | 27.69 | 27.52 | 27.69 | +0.16% | 1,916 |
| Sep 23, 2026 | 27.85 | 27.85 | 27.64 | 27.64 | -0.95% | 3,084 |
| Sep 22, 2026 | 27.90 | 27.95 | 27.85 | 27.91 | +0.17% | 1,420 |
| Sep 21, 2026 | 27.57 | 27.86 | 27.57 | 27.86 | +1.71% | 5,032 |
| Sep 18, 2026 | 27.44 | 27.44 | 27.39 | 27.39 | +0.04% | 243 |
| Sep 17, 2026 | 27.33 | 27.38 | 27.30 | 27.38 | +1.39% | 502 |
| Sep 16, 2026 | 27.18 | 27.18 | 27.01 | 27.01 | +0.24% | 312 |
| Sep 15, 2026 | 26.91 | 26.94 | 26.91 | 26.94 | -0.61% | 4,420 |
| Sep 14, 2026 | 27.02 | 27.15 | 27.02 | 27.11 | -0.60% | 1,476 |
| Sep 11, 2026 | 27.29 | 27.34 | 27.27 | 27.27 | +0.80% | 2,072 |
| Sep 10, 2026 | 27.03 | 27.14 | 27.03 | 27.06 | -0.55% | 506 |
| Sep 9, 2026 | 27.23 | 27.23 | 27.21 | 27.21 | -0.07% | 324 |
| Sep 8, 2026 | 27.09 | 27.28 | 27.09 | 27.23 | +0.74% | 2,418 |
| Sep 4, 2026 | 27.00 | 27.03 | 26.93 | 27.03 | -0.05% | 5,481 |
| Sep 3, 2026 | 26.79 | 27.05 | 26.79 | 27.04 | +0.85% | 691 |
| Sep 2, 2026 | 26.82 | 26.85 | 26.77 | 26.81 | +0.18% | 3,200 |
| Aug 31, 2026 | 26.73 | 26.77 | 26.73 | 26.77 | -0.16% | 5,108 |
| Aug 28, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | -0.74% | 182 |
| Aug 27, 2026 | 26.97 | 27.01 | 26.97 | 27.01 | +0.73% | 245 |
| Aug 26, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | +0.03% | 107 |
| Aug 25, 2026 | 26.75 | 26.81 | 26.75 | 26.81 | +0.61% | 2,839 |
| Aug 24, 2026 | 26.70 | 26.76 | 26.64 | 26.64 | -0.65% | 1,875 |
| Aug 21, 2026 | 26.78 | 26.82 | 26.70 | 26.82 | +0.07% | 6,119 |
| Aug 20, 2026 | 26.81 | 26.87 | 26.80 | 26.80 | -0.59% | 869 |
| Aug 19, 2026 | 26.86 | 26.99 | 26.86 | 26.96 | +0.06% | 23,778 |
| Aug 18, 2026 | 26.93 | 26.95 | 26.89 | 26.94 | -0.69% | 2,021 |
| Aug 17, 2026 | 27.08 | 27.16 | 27.08 | 27.13 | +0.12% | 3,577 |
| Aug 14, 2026 | 27.12 | 27.12 | 27.09 | 27.10 | -0.00% | 883 |
| Aug 13, 2026 | 26.99 | 27.17 | 26.99 | 27.10 | +0.42% | 1,667 |
| Aug 12, 2026 | 26.99 | 27.03 | 26.94 | 26.98 | +0.39% | 1,889 |
| Aug 11, 2026 | 27.05 | 27.14 | 26.86 | 26.88 | -0.73% | 1,223 |
| Aug 10, 2026 | 27.08 | 27.08 | 27.05 | 27.08 | -0.03% | 447 |
| Aug 7, 2026 | 27.07 | 27.08 | 27.07 | 27.08 | +0.92% | 2,101 |
| Aug 6, 2026 | 26.83 | 26.84 | 26.83 | 26.84 | -0.15% | 627 |
| Aug 5, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | -0.57% | 79 |
| Aug 4, 2026 | 26.77 | 27.03 | 26.77 | 27.03 | +1.15% | 558 |
| Aug 3, 2026 | 26.65 | 26.79 | 26.65 | 26.73 | +1.18% | 762 |
| Jul 31, 2026 | 26.31 | 26.42 | 26.31 | 26.42 | +0.63% | 3,339 |
| Jul 30, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | +2.11% | 1,763 |
| Jul 29, 2026 | 25.86 | 25.96 | 25.71 | 25.71 | -1.52% | 2,940 |
| Jul 28, 2026 | 25.91 | 26.10 | 25.89 | 26.10 | +0.29% | 2,710 |
| Jul 27, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | -0.14% | 159 |
| Jul 24, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | -0.35% | 172 |
| Jul 23, 2026 | 26.20 | 26.20 | 26.11 | 26.15 | -1.48% | 1,016 |
| Jul 22, 2026 | 26.51 | 26.64 | 26.51 | 26.55 | -0.19% | 5,321 |
| Jul 21, 2026 | 26.48 | 26.60 | 26.48 | 26.60 | +1.01% | 1,301 |
| Jul 20, 2026 | 26.42 | 26.42 | 26.33 | 26.33 | +0.06% | 385 |
| Jul 17, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | -0.72% | 37 |
| Jul 16, 2026 | 26.60 | 26.60 | 26.47 | 26.50 | -0.78% | 900 |
| Jul 15, 2026 | 26.58 | 26.71 | 26.54 | 26.71 | +0.79% | 1,282 |
| Jul 14, 2026 | 26.47 | 26.51 | 26.47 | 26.50 | +0.19% | 1,401 |
| Jul 13, 2026 | 26.58 | 26.58 | 26.45 | 26.45 | -0.75% | 250 |
| Jul 10, 2026 | 26.54 | 26.65 | 26.52 | 26.65 | +0.12% | 2,646 |
| Jul 9, 2026 | 26.59 | 26.62 | 26.56 | 26.62 | +0.31% | 1,828 |
| Jul 8, 2026 | 26.23 | 26.54 | 26.23 | 26.54 | +0.48% | 2,095 |
| Jul 7, 2026 | 26.40 | 26.48 | 26.38 | 26.41 | -0.72% | 4,026 |
| Jul 6, 2026 | 26.59 | 26.61 | 26.59 | 26.61 | +0.82% | 757 |
| Jul 2, 2026 | 26.60 | 26.60 | 26.28 | 26.39 | -0.22% | 1,291 |
| Jul 1, 2026 | 26.41 | 26.52 | 26.41 | 26.45 | -0.77% | 1,296 |
| Jun 30, 2026 | 26.61 | 26.65 | 26.61 | 26.65 | +1.18% | 4,605 |
| Jun 29, 2026 | 26.13 | 26.34 | 25.98 | 26.34 | +1.67% | 819 |
| Jun 26, 2026 | 25.77 | 26.06 | 25.77 | 25.91 | -0.44% | 13,408 |
| Jun 25, 2026 | 26.21 | 26.21 | 25.99 | 26.02 | -0.43% | 1,953 |
| Jun 24, 2026 | 26.22 | 26.25 | 26.14 | 26.14 | -0.68% | 484 |
| Jun 23, 2026 | 26.42 | 26.42 | 26.31 | 26.31 | -1.44% | 582 |
| Jun 22, 2026 | 26.79 | 26.87 | 26.66 | 26.70 | -0.64% | 1,883 |
| Jun 18, 2026 | 26.69 | 26.89 | 26.69 | 26.87 | +1.51% | 10,819 |
| Jun 17, 2026 | 26.71 | 26.72 | 26.47 | 26.47 | -0.64% | 9,427 |
| Jun 16, 2026 | 26.86 | 26.86 | 26.64 | 26.64 | -0.92% | 6,162 |
| Jun 15, 2026 | 26.80 | 26.97 | 26.80 | 26.89 | +1.82% | 3,138 |
| Jun 12, 2026 | 26.31 | 26.56 | 26.31 | 26.41 | +0.36% | 4,097 |
| Jun 11, 2026 | 26.00 | 26.35 | 25.96 | 26.32 | +1.76% | 4,783 |
| Jun 10, 2026 | 26.03 | 26.21 | 25.86 | 25.86 | -1.30% | 5,406 |
| Jun 9, 2026 | 26.63 | 26.67 | 26.00 | 26.20 | -0.96% | 30,346 |
| Jun 8, 2026 | 26.58 | 26.61 | 26.45 | 26.45 | +0.15% | 2,183 |
| Jun 5, 2026 | 26.80 | 26.80 | 26.42 | 26.42 | -2.95% | 357 |
| Jun 4, 2026 | 27.04 | 27.29 | 27.03 | 27.22 | +0.10% | 1,444 |
| Jun 3, 2026 | 27.33 | 27.35 | 27.19 | 27.19 | -0.73% | 1,729 |
| Jun 2, 2026 | 27.35 | 27.45 | 27.35 | 27.39 | -0.01% | 1,429 |
| Jun 1, 2026 | 27.26 | 27.45 | 27.26 | 27.39 | +0.31% | 5,470 |
| May 29, 2026 | 27.22 | 27.38 | 27.22 | 27.31 | -0.17% | 2,944 |
| May 28, 2026 | 27.18 | 27.37 | 27.18 | 27.35 | +0.31% | 447 |
| May 27, 2026 | 27.25 | 27.30 | 27.21 | 27.27 | +0.00% | 11,204 |
| May 26, 2026 | 27.17 | 27.32 | 27.17 | 27.27 | +1.20% | 9,590 |
| May 22, 2026 | 26.93 | 27.05 | 26.93 | 26.95 | +0.09% | 1,858 |
| May 21, 2026 | 26.81 | 26.92 | 26.76 | 26.92 | +0.38% | 1,155 |
| May 20, 2026 | 26.86 | 26.86 | 26.78 | 26.82 | +0.64% | 2,288 |
| May 19, 2026 | 26.69 | 26.69 | 26.54 | 26.65 | -0.37% | 1,001 |
| May 18, 2026 | 26.86 | 26.87 | 26.57 | 26.75 | -0.09% | 2,736 |
| May 15, 2026 | 26.84 | 26.84 | 26.78 | 26.78 | -1.60% | 469 |
| May 14, 2026 | 27.09 | 27.23 | 27.09 | 27.21 | +0.53% | 6,972 |
| May 13, 2026 | 26.77 | 27.12 | 26.76 | 27.07 | +1.09% | 10,544 |
| May 12, 2026 | 26.58 | 26.77 | 26.47 | 26.77 | -0.21% | 6,328 |
| May 11, 2026 | 26.81 | 26.88 | 26.81 | 26.83 | +0.46% | 4,353 |
| May 8, 2026 | 26.71 | 26.72 | 26.71 | 26.71 | +0.89% | 2,907 |
| May 7, 2026 | 26.64 | 26.64 | 26.41 | 26.47 | -0.48% | 13,899 |
| May 6, 2026 | 26.44 | 26.60 | 26.41 | 26.60 | +1.66% | 3,404 |
| May 5, 2026 | 26.00 | 26.18 | 26.00 | 26.16 | +1.39% | 11,303 |
| May 4, 2026 | 25.76 | 26.00 | 25.76 | 25.80 | -0.04% | 14,438 |
| May 1, 2026 | 25.68 | 25.88 | 25.68 | 25.81 | +0.66% | 694 |
| Apr 30, 2026 | 25.58 | 25.64 | 25.37 | 25.64 | +0.98% | 791 |
| Apr 29, 2026 | 25.33 | 25.40 | 25.33 | 25.40 | +0.26% | 2,419 |
| Apr 28, 2026 | 25.29 | 25.36 | 25.23 | 25.33 | -0.72% | 7,234 |
| Apr 27, 2026 | 25.45 | 25.55 | 25.44 | 25.51 | +0.20% | 11,167 |
| Apr 24, 2026 | 25.39 | 25.46 | 25.39 | 25.46 | +1.63% | 2,502 |
| Apr 23, 2026 | 25.04 | 25.06 | 25.03 | 25.06 | -0.56% | 2,806 |
| Apr 22, 2026 | 25.01 | 25.20 | 25.01 | 25.20 | +1.47% | 1,284 |
| Apr 21, 2026 | 24.91 | 24.91 | 24.83 | 24.83 | -0.54% | 561 |
| Apr 20, 2026 | 25.01 | 25.01 | 24.94 | 24.97 | -0.68% | 1,903 |
| Apr 17, 2026 | 25.10 | 25.14 | 25.10 | 25.14 | +0.38% | 757 |
| Apr 16, 2026 | 24.89 | 25.04 | 24.89 | 25.04 | +0.39% | 3,593 |
| Apr 15, 2026 | 24.70 | 24.94 | 24.69 | 24.94 | +0.90% | 2,656 |
| Apr 14, 2026 | 24.55 | 24.72 | 24.55 | 24.72 | +1.08% | 1,449 |
| Apr 13, 2026 | 24.24 | 24.46 | 24.24 | 24.46 | +0.61% | 4,744 |
| Apr 10, 2026 | 24.33 | 24.38 | 24.26 | 24.31 | +0.48% | 7,669 |
| Apr 9, 2026 | 23.97 | 24.19 | 23.97 | 24.19 | +1.00% | 5,684 |
| Apr 8, 2026 | 23.93 | 24.03 | 23.83 | 23.95 | +2.41% | 6,589 |
| Apr 7, 2026 | 23.31 | 23.39 | 23.31 | 23.39 | +0.30% | 1,118 |
| Apr 6, 2026 | 23.27 | 23.33 | 23.27 | 23.32 | +0.30% | 16,967 |
| Apr 2, 2026 | 23.07 | 23.25 | 23.07 | 23.25 | +0.64% | 720 |
| Apr 1, 2026 | 22.94 | 23.14 | 22.94 | 23.10 | +1.31% | 1,388 |
| Mar 31, 2026 | 22.46 | 22.80 | 22.46 | 22.80 | +2.20% | 882 |
| Mar 30, 2026 | 22.52 | 22.52 | 22.31 | 22.31 | -0.97% | 183 |
| Mar 27, 2026 | 22.70 | 22.70 | 22.53 | 22.53 | -1.18% | 633 |
| Mar 26, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | -2.14% | 586 |
| Mar 25, 2026 | 23.25 | 23.35 | 23.23 | 23.30 | +1.07% | 2,660 |
| Mar 24, 2026 | 23.08 | 23.14 | 23.05 | 23.05 | -0.75% | 2,545 |
| Mar 23, 2026 | 23.17 | 23.28 | 23.17 | 23.22 | +0.62% | 593 |
| Mar 20, 2026 | 23.42 | 23.42 | 23.08 | 23.08 | -2.12% | 1,314 |
| Mar 19, 2026 | 23.44 | 23.58 | 23.36 | 23.58 | -0.80% | 2,327 |
| Mar 18, 2026 | 23.88 | 23.92 | 23.77 | 23.77 | -0.80% | 3,249 |
| Mar 17, 2026 | 23.93 | 23.96 | 23.88 | 23.96 | +0.65% | 1,705 |
| Mar 16, 2026 | 23.92 | 23.92 | 23.80 | 23.80 | +0.59% | 6,762 |
| Mar 13, 2026 | 23.93 | 23.93 | 23.66 | 23.66 | -0.41% | 2,829 |
| Mar 12, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | -1.00% | 154 |
| Mar 11, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | +0.31% | 336 |
| Mar 10, 2026 | 24.01 | 24.01 | 23.93 | 23.93 | -0.10% | 1,334 |
| Mar 9, 2026 | 23.82 | 23.95 | 23.76 | 23.95 | +0.90% | 1,484 |
| Mar 6, 2026 | 23.91 | 23.93 | 23.74 | 23.74 | -0.93% | 579 |
| Mar 5, 2026 | 24.14 | 24.14 | 23.79 | 23.96 | -0.87% | 11,587 |
| Mar 4, 2026 | 24.23 | 24.26 | 24.17 | 24.17 | +1.23% | 9,246 |
| Mar 3, 2026 | 23.69 | 23.96 | 23.69 | 23.88 | -1.72% | 39,037 |
| Mar 2, 2026 | 24.23 | 24.30 | 24.23 | 24.30 | +0.53% | 9,214 |
| Feb 27, 2026 | 24.18 | 24.19 | 24.08 | 24.17 | -0.37% | 1,743 |
| Feb 26, 2026 | 24.11 | 24.26 | 24.11 | 24.26 | -0.26% | 1,460 |
| Feb 25, 2026 | 24.39 | 24.39 | 24.32 | 24.32 | +0.33% | 778 |
| Feb 24, 2026 | 24.04 | 24.25 | 24.04 | 24.24 | +0.93% | 2,005 |
| Feb 23, 2026 | 24.20 | 24.20 | 24.00 | 24.02 | -0.90% | 1,496 |
| Feb 20, 2026 | 24.27 | 24.27 | 24.20 | 24.24 | +0.06% | 1,906 |
| Feb 19, 2026 | 24.10 | 24.23 | 24.01 | 24.22 | +0.38% | 2,681 |
| Feb 18, 2026 | 24.23 | 24.23 | 24.13 | 24.13 | +0.68% | 215 |
| Feb 17, 2026 | 23.84 | 24.09 | 23.75 | 23.97 | -0.10% | 4,781 |
| Feb 13, 2026 | 24.02 | 24.13 | 23.99 | 23.99 | +0.19% | 5,777 |
| Feb 12, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | -1.62% | 212 |
| Feb 11, 2026 | 24.49 | 24.49 | 24.34 | 24.34 | +0.29% | 388 |
| Feb 10, 2026 | 24.40 | 24.41 | 24.27 | 24.27 | -0.86% | 827 |
| Feb 9, 2026 | 24.19 | 24.54 | 24.19 | 24.48 | +1.05% | 1,009 |
| Feb 6, 2026 | 23.93 | 24.23 | 23.93 | 24.23 | +1.19% | 797 |
| Feb 5, 2026 | 24.00 | 24.03 | 23.86 | 23.94 | -1.30% | 7,256 |
| Feb 4, 2026 | 24.86 | 24.86 | 24.02 | 24.26 | -2.59% | 1,154 |
| Feb 3, 2026 | 25.02 | 25.02 | 24.65 | 24.90 | +0.52% | 12,864 |
| Feb 2, 2026 | 24.72 | 24.82 | 24.72 | 24.77 | +0.22% | 1,696 |
| Jan 30, 2026 | 24.83 | 24.83 | 24.71 | 24.72 | -2.60% | 749 |
| Jan 29, 2026 | 25.72 | 25.72 | 24.97 | 25.38 | -1.14% | 777 |
| Jan 28, 2026 | 25.62 | 25.67 | 25.55 | 25.67 | +1.06% | 1,887 |
| Jan 27, 2026 | 25.22 | 25.40 | 25.22 | 25.40 | +1.15% | 355 |
| Jan 26, 2026 | 25.54 | 25.54 | 25.11 | 25.11 | -1.02% | 1,852 |
| Jan 23, 2026 | 25.28 | 25.37 | 25.28 | 25.37 | +0.38% | 514 |
| Jan 22, 2026 | 25.22 | 25.33 | 25.22 | 25.27 | +0.98% | 511 |
| Jan 21, 2026 | 25.03 | 25.06 | 24.89 | 25.03 | +0.38% | 944 |
| Jan 20, 2026 | 25.08 | 25.12 | 24.93 | 24.93 | -1.47% | 3,116 |
| Jan 16, 2026 | 25.12 | 25.30 | 25.12 | 25.30 | +0.82% | 1,261 |
| Jan 15, 2026 | 25.25 | 25.25 | 25.10 | 25.10 | -0.57% | 313 |
| Jan 14, 2026 | 25.30 | 25.30 | 25.22 | 25.24 | -0.24% | 1,098 |
| Jan 13, 2026 | 25.26 | 25.35 | 25.26 | 25.31 | +0.42% | 3,671 |
| Jan 12, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | +0.78% | 885 |
| Jan 9, 2026 | 25.05 | 25.05 | 24.98 | 25.00 | +0.08% | 992 |
| Jan 8, 2026 | 24.80 | 25.01 | 24.80 | 24.98 | +0.10% | 1,979 |
| Jan 7, 2026 | 25.10 | 25.10 | 24.96 | 24.96 | -0.52% | 5,256 |
| Jan 6, 2026 | 25.06 | 25.11 | 25.04 | 25.09 | +0.38% | 1,438 |
| Jan 5, 2026 | 25.16 | 25.16 | 24.99 | 25.00 | +0.50% | 6,568 |
| Jan 2, 2026 | 24.91 | 24.91 | 24.87 | 24.87 | +0.45% | 973 |
| Dec 31, 2025 | 24.75 | 24.88 | 24.75 | 24.76 | -0.40% | 10,769 |
| Dec 30, 2025 | 24.79 | 24.92 | 24.79 | 24.86 | -0.13% | 1,068 |
| Dec 29, 2025 | 24.68 | 24.89 | 24.68 | 24.89 | +0.08% | 309,035 |
| Dec 26, 2025 | 24.88 | 24.91 | 24.84 | 24.87 | -0.01% | 4,432 |
| Dec 24, 2025 | 24.75 | 24.88 | 24.75 | 24.87 | -0.01% | 2,273 |
| Dec 23, 2025 | 24.78 | 24.88 | 24.78 | 24.88 | +0.33% | 2,809 |
| Dec 22, 2025 | 24.83 | 24.83 | 24.80 | 24.80 | +0.13% | 2,718 |
| Dec 19, 2025 | 24.67 | 24.76 | 24.67 | 24.76 | +0.81% | 841 |
| Dec 18, 2025 | 24.78 | 24.78 | 24.56 | 24.56 | +0.17% | 6,323 |
| Dec 17, 2025 | 24.60 | 24.60 | 24.52 | 24.52 | -0.39% | 1,360 |
| Dec 16, 2025 | 24.51 | 24.62 | 24.51 | 24.62 | +0.00% | 267 |
| Dec 15, 2025 | 24.63 | 24.63 | 24.62 | 24.62 | -0.72% | 1,314 |
| Dec 12, 2025 | 24.85 | 24.89 | 24.80 | 24.80 | -1.60% | 286 |
| Dec 11, 2025 | 25.09 | 25.20 | 25.09 | 25.20 | +0.12% | 1,516 |
| Dec 10, 2025 | 24.96 | 25.17 | 24.96 | 25.17 | +0.68% | 2,764 |
| Dec 9, 2025 | 24.76 | 25.00 | 24.76 | 25.00 | +0.49% | 4,878 |
| Dec 8, 2025 | 24.81 | 24.92 | 24.81 | 24.88 | +0.14% | 12,348 |
| Dec 5, 2025 | 24.82 | 24.94 | 24.82 | 24.85 | +0.16% | 1,822 |
| Dec 4, 2025 | 24.73 | 24.82 | 24.65 | 24.81 | +0.37% | 2,709 |
| Dec 3, 2025 | 24.67 | 24.73 | 24.67 | 24.71 | -0.14% | 1,825 |
| Dec 2, 2025 | 24.77 | 24.77 | 24.63 | 24.75 | -0.23% | 1,416 |
| Dec 1, 2025 | 24.84 | 24.92 | 24.77 | 24.81 | -0.27% | 10,170 |
| Nov 28, 2025 | 24.82 | 24.87 | 24.82 | 24.87 | +0.53% | 957 |
| Nov 26, 2025 | 24.55 | 24.74 | 24.55 | 24.74 | +0.77% | 2,063 |
| Nov 25, 2025 | 24.38 | 24.55 | 24.38 | 24.55 | +0.45% | 2,141 |
| Nov 24, 2025 | 24.18 | 24.45 | 24.18 | 24.45 | +2.60% | 22,106 |
| Nov 21, 2025 | 23.76 | 23.91 | 23.67 | 23.83 | +0.17% | 21,943 |
| Nov 20, 2025 | 24.49 | 24.52 | 23.74 | 23.79 | -2.05% | 23,304 |
| Nov 19, 2025 | 24.20 | 24.44 | 24.19 | 24.28 | +0.26% | 9,798 |
| Nov 18, 2025 | 24.22 | 24.32 | 24.06 | 24.22 | -0.29% | 3,224 |
| Nov 17, 2025 | 24.49 | 24.52 | 24.25 | 24.29 | -0.55% | 10,777 |
| Nov 14, 2025 | 24.17 | 24.48 | 24.17 | 24.43 | +0.29% | 1,092 |
| Nov 13, 2025 | 24.47 | 24.47 | 24.33 | 24.36 | -1.79% | 3,973 |
| Nov 12, 2025 | 24.78 | 24.83 | 24.78 | 24.80 | +0.09% | 5,547 |
| Nov 11, 2025 | 24.76 | 24.80 | 24.69 | 24.78 | -0.85% | 18,677 |
| Nov 10, 2025 | 24.84 | 24.99 | 24.82 | 24.99 | +1.75% | 6,404 |
| Nov 7, 2025 | 24.24 | 24.56 | 24.20 | 24.56 | +0.04% | 2,337 |
| Nov 6, 2025 | 24.69 | 24.69 | 24.51 | 24.55 | -0.85% | 2,344 |
| Nov 5, 2025 | 24.60 | 24.76 | 24.53 | 24.76 | +0.73% | 4,017 |
| Nov 4, 2025 | 24.73 | 24.73 | 24.49 | 24.58 | -1.92% | 4,394 |
| Nov 3, 2025 | 25.02 | 25.06 | 24.89 | 25.06 | +0.16% | 5,148 |
Daily open, high, low, close and volume for Clockwise U.S. Core Equity ETF (TIME). Showing 250 trading days. Unadjusted prices.