Hypatia Women Ceo ETF (WCEO) Historical Stock Data
29.93 ↑0.20 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WCEO is down -0.10% a day on average. There have been 18 days where Hypatia Women Ceo ETF closed green and 12 days where WCEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 29.90 | 29.93 | ↑$0.02 (0.08%) | 29.76 | 29.93 | 1.05K |
| 2025-01-13 | 29.63 | 29.73 | ↑$0.10 (0.34%) | 29.58 | 29.73 | 3.56K |
| 2025-01-10 | 30.10 | 29.56 | ↓$0.54 (-1.78%) | 29.56 | 30.10 | 458 |
| 2025-01-08 | 29.94 | 30.12 | ↑$0.18 (0.60%) | 29.94 | 30.13 | 802 |
| 2025-01-07 | 30.30 | 30.12 | ↓$0.18 (-0.58%) | 30.12 | 30.30 | 418 |
| 2025-01-06 | 30.32 | 30.32 | ↑$0.00 (0.00%) | 30.32 | 30.32 | 0.94K |
| 2025-01-03 | 30.36 | 30.43 | ↑$0.07 (0.24%) | 30.33 | 30.43 | 607 |
| 2025-01-02 | 30.45 | 30.11 | ↓$0.34 (-1.10%) | 30.08 | 30.45 | 578 |
| 2024-12-31 | 30.33 | 30.23 | ↓$0.10 (-0.32%) | 30.23 | 30.33 | 681 |
| 2024-12-30 | 30.11 | 30.29 | ↑$0.18 (0.60%) | 30.11 | 30.38 | 2.22K |
| 2024-12-27 | 30.49 | 30.49 | ↑$0.00 (0.00%) | 30.49 | 30.49 | 9 |
| 2024-12-26 | 30.65 | 30.86 | ↑$0.21 (0.68%) | 30.65 | 30.86 | 768 |
| 2024-12-23 | 30.31 | 30.38 | ↑$0.07 (0.24%) | 30.31 | 30.38 | 131 |
| 2024-12-20 | 30.50 | 30.42 | ↓$0.08 (-0.26%) | 30.42 | 30.70 | 5.07K |
| 2024-12-19 | 30.04 | 30.01 | ↓$0.03 (-0.10%) | 30.01 | 30.04 | 524 |
| 2024-12-18 | 30.37 | 30.37 | ↑$0.00 (0.00%) | 30.37 | 30.37 | 99 |
| 2024-12-17 | 31.70 | 31.46 | ↓$0.24 (-0.75%) | 31.46 | 31.70 | 2.13K |
| 2024-12-16 | 31.79 | 31.75 | ↓$0.04 (-0.13%) | 31.75 | 31.79 | 432 |
| 2024-12-13 | 31.72 | 31.72 | ↑$0.00 (0.00%) | 31.72 | 31.72 | 33 |
| 2024-12-12 | 32.00 | 31.92 | ↓$0.08 (-0.25%) | 31.92 | 32.00 | 431 |
| 2024-12-11 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.20 | 32.20 | 19 |
| 2024-12-10 | 32.23 | 32.23 | ↑$0.00 (0.00%) | 32.23 | 32.23 | 124 |
| 2024-12-09 | 32.53 | 32.53 | ↑$0.00 (0.00%) | 32.53 | 32.53 | 174 |
| 2024-12-06 | 32.68 | 32.68 | ↑$0.00 (0.00%) | 32.68 | 32.68 | 83 |
| 2024-12-05 | 32.69 | 32.53 | ↓$0.16 (-0.48%) | 32.53 | 32.69 | 3.11K |
| 2024-12-04 | 32.79 | 32.94 | ↑$0.15 (0.47%) | 32.79 | 32.97 | 731 |
| 2024-12-03 | 33.01 | 32.87 | ↓$0.14 (-0.42%) | 32.87 | 33.01 | 1.81K |
| 2024-12-02 | 33.15 | 33.10 | ↓$0.05 (-0.16%) | 33.10 | 33.15 | 376 |
| 2024-11-29 | 33.00 | 33.00 | ↑$0.00 (0.00%) | 33.00 | 33.00 | 72 |
| 2024-11-27 | 32.93 | 32.93 | ↑$0.00 (0.00%) | 32.93 | 32.93 | 119 |
Create an account or log in to view more rows.
$WCEO no wonder price closed that way
$WCEO today feels different to the moon
$WCEO a comeback is always more fun than an all out win!!!!
$WCEO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$WCEO if your selling dont regret it later
$WCEO Waiting waiting waiting — you know for what !!! Announcement!!!
$WCEO adding next Friday
$WCEO must buyyy
$WCEO lets go <3
$WCEO is the dump over