Clockwise Core Equity & Innovation ETF (TIME)
NYSEARCA: TIME · Real-Time Price · USD
24.37
-0.07 (-0.27%)
Jun 13, 2025, 3:51 PM EDT - Market closed
TIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.32 | 24.48 | 24.25 | 24.43 | - | - | 8 |
| 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 |
| May 20, 2025 | 24.02 | 24.13 | 24.02 | 24.10 | 24.10 | 0.48% | 2,827 |
| May 19, 2025 | 23.65 | 23.99 | 23.65 | 23.98 | 23.98 | 0.11% | 6,031 |
| May 16, 2025 | 23.93 | 23.98 | 23.85 | 23.96 | 23.96 | 0.23% | 2,320 |
| May 15, 2025 | 23.91 | 23.97 | 23.84 | 23.90 | 23.90 | -0.65% | 7,219 |
| May 14, 2025 | 24.08 | 24.13 | 24.01 | 24.06 | 24.06 | 0.14% | 7,909 |
| May 13, 2025 | 23.93 | 24.09 | 23.93 | 24.02 | 24.02 | 1.73% | 17,402 |
| May 12, 2025 | 23.91 | 23.91 | 23.56 | 23.61 | 23.61 | 0.36% | 1,814 |
| May 9, 2025 | 23.55 | 23.55 | 23.46 | 23.53 | 23.53 | 0.26% | 4,092 |
| May 8, 2025 | 23.50 | 23.62 | 23.47 | 23.47 | 23.47 | 1.01% | 2,802 |
| May 7, 2025 | 23.11 | 23.24 | 23.08 | 23.24 | 23.24 | 0.25% | 1,445 |
| May 6, 2025 | 23.14 | 23.18 | 23.03 | 23.18 | 23.18 | 0.05% | 33,222 |
| May 5, 2025 | 22.93 | 23.20 | 22.93 | 23.16 | 23.16 | 0.17% | 2,915 |
| May 2, 2025 | 23.00 | 23.15 | 23.00 | 23.13 | 23.13 | 1.92% | 1,845 |
| May 1, 2025 | 22.79 | 22.87 | 22.69 | 22.69 | 22.69 | 0.14% | 2,194 |
| Apr 30, 2025 | 22.33 | 22.66 | 22.27 | 22.66 | 22.66 | -0.04% | 2,044 |
| Apr 29, 2025 | 22.47 | 22.67 | 22.47 | 22.67 | 22.67 | 0.27% | 2,409 |
| Apr 28, 2025 | 22.67 | 22.67 | 22.42 | 22.61 | 22.61 | -0.21% | 1,628 |
| 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 |