Clockwise Core Equity & Innovation ETF (TIME)
NYSEARCA: TIME · Real-Time Price · USD
25.15
-0.11 (-0.43%)
Aug 1, 2025, 3:59 PM EDT - Market closed
TIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.00 | 25.22 | 25.00 | 25.14 | 25.14 | -0.44% | 521 |
| Jul 31, 2025 | 25.20 | 25.29 | 25.20 | 25.25 | 25.25 | 0.45% | 1,985 |
| Jul 30, 2025 | 25.21 | 25.21 | 25.05 | 25.14 | 25.14 | -0.42% | 1,957 |
| Jul 29, 2025 | 25.36 | 25.36 | 25.14 | 25.25 | 25.25 | -0.58% | 15,426 |
| Jul 28, 2025 | 25.47 | 25.47 | 25.32 | 25.40 | 25.40 | 0.04% | 2,293 |
| Jul 25, 2025 | 25.44 | 25.47 | 25.38 | 25.39 | 25.39 | -0.11% | 6,640 |
| Jul 24, 2025 | 25.47 | 25.47 | 25.37 | 25.41 | 25.41 | -0.71% | 10,431 |
| Jul 23, 2025 | 25.59 | 25.61 | 25.53 | 25.60 | 25.60 | -0.22% | 12,726 |
| Jul 22, 2025 | 25.63 | 25.69 | 25.52 | 25.65 | 25.65 | 0.14% | 3,028 |
| Jul 21, 2025 | 25.78 | 25.82 | 25.58 | 25.61 | 25.61 | -0.51% | 2,267 |
| Jul 18, 2025 | 25.89 | 25.89 | 25.66 | 25.75 | 25.75 | -0.34% | 21,054 |
| Jul 17, 2025 | 25.74 | 25.88 | 25.73 | 25.83 | 25.83 | 0.53% | 1,320 |
| Jul 16, 2025 | 25.47 | 25.70 | 25.47 | 25.70 | 25.70 | 0.99% | 7,119 |
| Jul 15, 2025 | 25.48 | 25.52 | 25.45 | 25.45 | 25.45 | -0.87% | 4,156 |
| Jul 14, 2025 | 25.52 | 25.72 | 25.52 | 25.67 | 25.67 | 0.71% | 8,477 |
| Jul 11, 2025 | 25.64 | 25.64 | 25.46 | 25.49 | 25.49 | -0.44% | 3,170 |
| Jul 10, 2025 | 25.54 | 25.65 | 25.45 | 25.60 | 25.60 | 0.21% | 10,533 |
| Jul 9, 2025 | 25.34 | 25.55 | 25.34 | 25.55 | 25.55 | 0.98% | 2,521 |
| Jul 8, 2025 | 25.50 | 25.50 | 25.25 | 25.30 | 25.30 | -0.64% | 4,736 |
| Jul 7, 2025 | 25.37 | 25.46 | 25.33 | 25.46 | 25.46 | 0.01% | 2,531 |
| Jul 3, 2025 | 25.44 | 25.46 | 25.43 | 25.46 | 25.46 | 0.28% | 1,272 |
| Jul 2, 2025 | 25.28 | 25.40 | 25.28 | 25.39 | 25.39 | 1.07% | 1,250 |
| Jul 1, 2025 | 25.33 | 25.36 | 25.12 | 25.12 | 25.12 | -1.18% | 542 |
| Jun 30, 2025 | 25.04 | 25.42 | 25.04 | 25.42 | 25.42 | 1.83% | 6,581 |
| Jun 27, 2025 | 25.03 | 25.03 | 24.96 | 24.96 | 24.96 | -0.32% | 2,045 |
| Jun 26, 2025 | 24.88 | 25.04 | 24.88 | 25.04 | 25.04 | 1.20% | 1,146 |
| Jun 25, 2025 | 25.04 | 25.04 | 24.75 | 24.75 | 24.75 | -0.23% | 869 |
| Jun 24, 2025 | 24.72 | 24.84 | 24.71 | 24.81 | 24.81 | 1.03% | 1,604 |
| Jun 23, 2025 | 24.53 | 24.57 | 24.51 | 24.55 | 24.55 | 0.38% | 2,387 |
| Jun 20, 2025 | 24.57 | 24.57 | 24.46 | 24.46 | 24.46 | -0.44% | 1,632 |
| Jun 18, 2025 | 24.57 | 24.63 | 24.53 | 24.57 | 24.57 | 0.20% | 1,482 |
| Jun 17, 2025 | 24.64 | 24.64 | 24.45 | 24.52 | 24.52 | -0.29% | 4,983 |
| Jun 16, 2025 | 24.46 | 24.61 | 24.46 | 24.59 | 24.59 | 0.93% | 4,808 |
| Jun 13, 2025 | 24.32 | 24.41 | 24.32 | 24.37 | 24.37 | -0.27% | 1,721 |
| Jun 12, 2025 | 24.43 | 24.44 | 24.40 | 24.43 | 24.43 | -0.04% | 5,747 |
| Jun 11, 2025 | 24.40 | 24.49 | 24.40 | 24.44 | 24.44 | 0.28% | 7,006 |
| Jun 10, 2025 | 24.48 | 24.48 | 24.27 | 24.37 | 24.37 | -0.34% | 9,062 |
| Jun 9, 2025 | 24.44 | 24.47 | 24.40 | 24.46 | 24.46 | 0.39% | 1,921 |
| Jun 6, 2025 | 24.31 | 24.43 | 24.27 | 24.36 | 24.36 | 1.18% | 3,386 |
| Jun 5, 2025 | 24.43 | 24.43 | 24.05 | 24.08 | 24.08 | -1.29% | 2,527 |
| Jun 4, 2025 | 24.36 | 24.46 | 24.36 | 24.39 | 24.39 | 0.18% | 1,119 |
| Jun 3, 2025 | 24.40 | 24.41 | 24.34 | 24.35 | 24.35 | 0.90% | 21,045 |
| Jun 2, 2025 | 24.06 | 24.13 | 24.02 | 24.13 | 24.13 | 0.98% | 2,490 |
| May 30, 2025 | 23.81 | 23.89 | 23.71 | 23.89 | 23.89 | 0.33% | 2,832 |
| May 29, 2025 | 24.07 | 24.07 | 23.81 | 23.82 | 23.82 | -0.40% | 2,877 |
| May 28, 2025 | 23.99 | 23.99 | 23.91 | 23.91 | 23.91 | -0.35% | 2,402 |
| May 27, 2025 | 23.88 | 23.99 | 23.88 | 23.99 | 23.99 | 0.96% | 5,946 |
| May 23, 2025 | 23.73 | 23.85 | 23.69 | 23.77 | 23.77 | -0.39% | 4,135 |
| May 22, 2025 | 23.74 | 23.95 | 23.74 | 23.86 | 23.86 | 0.25% | 4,096 |
| May 21, 2025 | 23.87 | 23.87 | 23.80 | 23.80 | 23.80 | -1.24% | 953 |