ClearShares OCIO ETF (OCIO) Historical Stock Data
34.80 ↑0.03 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OCIO is down -0.10% a day on average. There have been 17 days where ClearShares OCIO ETF closed green and 13 days where OCIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 34.74 | 34.80 | ↑$0.06 (0.17%) | 34.74 | 34.80 | 545 |
| 2024-12-24 | 34.77 | 34.77 | ↑$0.00 (0.01%) | 34.77 | 34.77 | 265 |
| 2024-12-23 | 34.48 | 34.48 | ↑$0.00 (0.00%) | 34.48 | 34.48 | 92 |
| 2024-12-20 | 34.28 | 34.35 | ↑$0.07 (0.19%) | 34.28 | 34.43 | 356 |
| 2024-12-19 | 34.25 | 34.23 | ↓$0.02 (-0.06%) | 34.20 | 34.26 | 1.51K |
| 2024-12-18 | 34.81 | 34.22 | ↓$0.59 (-1.69%) | 34.22 | 34.95 | 1.72K |
| 2024-12-17 | 34.84 | 34.84 | ↑$0.00 (0.00%) | 34.84 | 34.84 | 65 |
| 2024-12-16 | 35.01 | 34.93 | ↓$0.08 (-0.23%) | 34.93 | 35.02 | 532 |
| 2024-12-13 | 34.86 | 34.88 | ↑$0.02 (0.04%) | 34.86 | 34.93 | 1.44K |
| 2024-12-12 | 34.99 | 34.88 | ↓$0.11 (-0.33%) | 34.87 | 34.99 | 835 |
| 2024-12-11 | 35.01 | 35.01 | ↑$0.00 (0.00%) | 35.01 | 35.01 | 34 |
| 2024-12-10 | 34.94 | 34.83 | ↓$0.11 (-0.30%) | 34.83 | 34.94 | 180 |
| 2024-12-09 | 34.97 | 34.97 | ↑$0.00 (0.00%) | 34.97 | 34.97 | 184 |
| 2024-12-06 | 35.08 | 35.08 | ↑$0.00 (0.01%) | 35.05 | 35.14 | 863 |
| 2024-12-05 | 35.07 | 34.99 | ↓$0.08 (-0.21%) | 34.99 | 35.07 | 103 |
| 2024-12-04 | 35.03 | 35.03 | ↑$0.00 (0.00%) | 35.03 | 35.03 | 87 |
| 2024-12-03 | 34.85 | 34.94 | ↑$0.09 (0.26%) | 34.85 | 34.94 | 753 |
| 2024-12-02 | 34.88 | 34.86 | ↓$0.02 (-0.06%) | 34.85 | 34.92 | 1.21K |
| 2024-11-29 | 34.79 | 34.77 | ↓$0.03 (-0.08%) | 34.77 | 34.79 | 590 |
| 2024-11-27 | 34.48 | 34.57 | ↑$0.09 (0.25%) | 34.48 | 34.57 | 624 |
| 2024-11-26 | 34.60 | 34.63 | ↑$0.04 (0.11%) | 34.59 | 34.63 | 720 |
| 2024-11-25 | 34.61 | 34.55 | ↓$0.05 (-0.15%) | 34.46 | 34.61 | 400 |
| 2024-11-22 | 34.43 | 34.46 | ↑$0.02 (0.07%) | 34.34 | 34.46 | 1.32K |
| 2024-11-21 | 34.36 | 34.36 | ↑$0.00 (0.00%) | 34.36 | 34.36 | 161 |
| 2024-11-20 | 34.19 | 34.21 | ↑$0.02 (0.06%) | 34.14 | 34.21 | 2.75K |
| 2024-11-19 | 34.23 | 34.23 | ↑$0.00 (0.00%) | 34.23 | 34.23 | 40 |
| 2024-11-18 | 34.18 | 34.12 | ↓$0.06 (-0.18%) | 34.12 | 34.18 | 244 |
| 2024-11-15 | 34.04 | 34.03 | ↓$0.01 (-0.02%) | 34.02 | 34.07 | 2.34K |
| 2024-11-14 | 34.47 | 34.35 | ↓$0.12 (-0.35%) | 34.35 | 34.47 | 372 |
| 2024-11-13 | 34.63 | 34.48 | ↓$0.15 (-0.43%) | 34.48 | 34.63 | 201 |
Create an account or log in to view more rows.
$OCIO wow
$OCIO we finna be at the top yo
$OCIO Longs will be rewarded handsomely
$OCIO I would not be a bear now
$OCIO headed back to all time highs shortly
$OCIO might get a sell off today
$OCIO choo choo
$OCIO yeah we're going green today
$OCIO bull flag
breakout!
$OCIO buy the dip were blasting off