Clockwise Core Equity & Innovation ETF (TIME)
NYSEARCA: TIME · Real-Time Price · USD
22.66
+0.24 (1.05%)
Apr 25, 2025, 12:54 PM EDT - Market closed
TIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.48 | 22.66 | 22.48 | 22.66 | 22.66 | 1.05% | 737 |
| Apr 24, 2025 | 22.20 | 22.42 | 22.20 | 22.42 | 22.42 | 0.91% | 7,950 |
| Apr 23, 2025 | 22.31 | 22.31 | 22.20 | 22.22 | 22.22 | 0.18% | 1,787 |
| Apr 22, 2025 | 22.25 | 22.25 | 22.15 | 22.18 | 22.18 | 1.49% | 2,685 |
| Apr 21, 2025 | 22.16 | 22.16 | 21.76 | 21.85 | 21.85 | -1.12% | 563 |
| Apr 17, 2025 | 22.15 | 22.15 | 22.10 | 22.10 | 22.10 | 0.25% | 1,503 |
| Apr 16, 2025 | 22.13 | 22.17 | 21.86 | 22.05 | 22.05 | -1.17% | 2,243 |
| Apr 15, 2025 | 22.24 | 22.37 | 22.24 | 22.31 | 22.31 | 0.61% | 4,289 |
| Apr 14, 2025 | 22.28 | 22.30 | 22.17 | 22.17 | 22.17 | 0.71% | 10,884 |
| Apr 11, 2025 | 21.69 | 22.04 | 21.69 | 22.01 | 22.01 | 1.45% | 5,598 |
| Apr 10, 2025 | 21.76 | 21.77 | 21.48 | 21.70 | 21.70 | -1.64% | 6,831 |
| Apr 9, 2025 | 21.81 | 22.06 | 21.81 | 22.06 | 22.06 | 5.36% | 2,655 |
| Apr 8, 2025 | 21.77 | 21.77 | 20.94 | 20.94 | 20.94 | -1.40% | 5,338 |
| Apr 7, 2025 | 20.64 | 21.41 | 20.61 | 21.24 | 21.24 | -0.20% | 9,394 |
| Apr 4, 2025 | 21.72 | 21.72 | 21.22 | 21.28 | 21.28 | -4.13% | 4,780 |
| Apr 3, 2025 | 22.05 | 22.29 | 22.05 | 22.19 | 22.19 | -2.62% | 2,167 |
| Apr 2, 2025 | 22.81 | 22.85 | 22.69 | 22.79 | 22.79 | 0.55% | 1,993 |
| Apr 1, 2025 | 22.54 | 22.67 | 22.49 | 22.67 | 22.67 | 0.20% | 3,031 |
| Mar 31, 2025 | 22.44 | 22.66 | 22.43 | 22.62 | 22.62 | 0.33% | 4,742 |
| Mar 28, 2025 | 22.70 | 22.72 | 22.50 | 22.55 | 22.55 | -2.05% | 5,823 |
| Mar 27, 2025 | 23.24 | 23.24 | 23.00 | 23.02 | 23.02 | -1.08% | 2,705 |
| Mar 26, 2025 | 23.37 | 23.37 | 23.21 | 23.27 | 23.27 | -2.03% | 1,863 |
| Mar 25, 2025 | 23.76 | 23.81 | 23.69 | 23.75 | 23.75 | -0.26% | 7,861 |
| Mar 24, 2025 | 23.74 | 23.81 | 23.72 | 23.81 | 23.81 | 1.74% | 2,376 |
| Mar 21, 2025 | 23.25 | 23.41 | 23.25 | 23.41 | 23.41 | -0.06% | 2,089 |
| Mar 20, 2025 | 23.40 | 23.51 | 23.38 | 23.42 | 23.42 | 0.09% | 2,327 |
| Mar 19, 2025 | 23.29 | 23.49 | 23.27 | 23.40 | 23.40 | 1.05% | 1,731 |
| Mar 18, 2025 | 23.22 | 23.26 | 23.16 | 23.16 | 23.16 | -1.73% | 1,877 |
| Mar 17, 2025 | 23.44 | 23.62 | 23.43 | 23.56 | 23.56 | 0.79% | 6,504 |
| Mar 14, 2025 | 23.12 | 23.38 | 23.12 | 23.38 | 23.38 | 1.44% | 2,674 |
| Mar 13, 2025 | 23.14 | 23.14 | 23.03 | 23.05 | 23.05 | -0.62% | 3,561 |
| Mar 12, 2025 | 23.20 | 23.22 | 23.13 | 23.19 | 23.19 | 0.60% | 12,533 |
| Mar 11, 2025 | 23.09 | 23.13 | 22.91 | 23.05 | 23.05 | - | 23,911 |
| Mar 10, 2025 | 23.28 | 23.35 | 22.90 | 23.05 | 23.05 | -2.99% | 11,489 |
| Mar 7, 2025 | 23.62 | 23.87 | 23.44 | 23.76 | 23.76 | - | 35,065 |
| Mar 6, 2025 | 24.11 | 24.31 | 23.76 | 23.76 | 23.76 | -3.34% | 16,587 |
| Mar 5, 2025 | 24.41 | 24.60 | 24.33 | 24.58 | 24.58 | 0.68% | 14,589 |
| Mar 4, 2025 | 24.21 | 24.74 | 24.04 | 24.42 | 24.42 | -1.09% | 9,128 |
| Mar 3, 2025 | 25.53 | 25.53 | 24.65 | 24.69 | 24.69 | -2.47% | 5,025 |
| Feb 28, 2025 | 24.93 | 25.31 | 24.93 | 25.31 | 25.31 | 1.08% | 11,560 |
| Feb 27, 2025 | 25.68 | 25.70 | 25.04 | 25.04 | 25.04 | -2.31% | 1,705 |
| Feb 26, 2025 | 25.57 | 25.80 | 25.57 | 25.63 | 25.63 | 1.04% | 3,207 |
| Feb 25, 2025 | 25.60 | 25.60 | 25.16 | 25.37 | 25.37 | -1.64% | 6,358 |
| Feb 24, 2025 | 25.81 | 26.09 | 25.69 | 25.79 | 25.79 | -1.58% | 3,446 |
| Feb 21, 2025 | 26.75 | 26.75 | 26.21 | 26.21 | 26.21 | -3.58% | 2,158 |
| Feb 20, 2025 | 27.39 | 27.39 | 26.94 | 27.18 | 27.18 | -1.34% | 7,786 |
| Feb 19, 2025 | 27.53 | 27.76 | 27.48 | 27.55 | 27.55 | 0.21% | 5,277 |
| Feb 18, 2025 | 27.76 | 27.76 | 27.41 | 27.49 | 27.49 | -0.56% | 14,201 |
| Feb 14, 2025 | 27.54 | 27.66 | 27.54 | 27.65 | 27.65 | 0.31% | 3,484 |
| Feb 13, 2025 | 27.28 | 27.56 | 27.25 | 27.56 | 27.56 | 1.73% | 2,513 |