Clockwise U.S. Core Equity ETF (TIME)
NYSEARCA: TIME · Real-Time Price · USD
23.10
+0.30 (1.30%)
Apr 1, 2026, 3:59 PM EDT - Market closed
TIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.94 | 23.14 | 22.94 | 23.10 | 23.10 | 1.31% | 1,387 |
| Mar 31, 2026 | 22.46 | 22.80 | 22.46 | 22.80 | 22.80 | 2.20% | 882 |
| Mar 30, 2026 | 22.52 | 22.52 | 22.31 | 22.31 | 22.31 | -0.97% | 182 |
| Mar 27, 2026 | 22.70 | 22.70 | 22.53 | 22.53 | 22.53 | -1.18% | 633 |
| Mar 26, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | -2.14% | 586 |
| Mar 25, 2026 | 23.25 | 23.35 | 23.23 | 23.30 | 23.30 | 1.07% | 2,658 |
| Mar 24, 2026 | 23.08 | 23.14 | 23.05 | 23.05 | 23.05 | -0.75% | 2,540 |
| Mar 23, 2026 | 23.17 | 23.28 | 23.17 | 23.22 | 23.22 | 0.62% | 592 |
| Mar 20, 2026 | 23.42 | 23.42 | 23.08 | 23.08 | 23.08 | -2.12% | 1,310 |
| Mar 19, 2026 | 23.44 | 23.58 | 23.36 | 23.58 | 23.58 | -0.80% | 2,326 |
| Mar 18, 2026 | 23.88 | 23.92 | 23.77 | 23.77 | 23.77 | -0.80% | 3,248 |
| Mar 17, 2026 | 23.93 | 23.96 | 23.88 | 23.96 | 23.96 | 0.65% | 1,704 |
| Mar 16, 2026 | 23.92 | 23.92 | 23.81 | 23.81 | 23.80 | 0.59% | 6,762 |
| Mar 13, 2026 | 23.93 | 23.93 | 23.67 | 23.67 | 23.66 | -0.41% | 2,829 |
| Mar 12, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.00% | 153 |
| Mar 11, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 0.31% | 336 |
| Mar 10, 2026 | 24.01 | 24.01 | 23.93 | 23.93 | 23.93 | -0.10% | 1,332 |
| Mar 9, 2026 | 23.82 | 23.96 | 23.76 | 23.96 | 23.95 | 0.91% | 1,483 |
| Mar 6, 2026 | 23.91 | 23.93 | 23.74 | 23.74 | 23.74 | -0.93% | 579 |
| Mar 5, 2026 | 24.14 | 24.14 | 23.79 | 23.96 | 23.96 | -0.87% | 11,587 |
| Mar 4, 2026 | 24.23 | 24.26 | 24.17 | 24.17 | 24.17 | 1.23% | 9,246 |
| Mar 3, 2026 | 23.69 | 23.96 | 23.69 | 23.88 | 23.88 | -1.72% | 39,036 |
| Mar 2, 2026 | 24.23 | 24.30 | 24.23 | 24.30 | 24.30 | 0.53% | 9,213 |
| Feb 27, 2026 | 24.18 | 24.19 | 24.08 | 24.17 | 24.17 | -0.37% | 1,742 |
| Feb 26, 2026 | 24.11 | 24.26 | 24.11 | 24.26 | 24.26 | -0.26% | 1,459 |
| Feb 25, 2026 | 24.39 | 24.39 | 24.32 | 24.32 | 24.32 | 0.33% | 777 |
| Feb 24, 2026 | 24.04 | 24.25 | 24.04 | 24.24 | 24.24 | 0.93% | 2,005 |
| Feb 23, 2026 | 24.20 | 24.20 | 24.00 | 24.02 | 24.02 | -0.90% | 1,496 |
| Feb 20, 2026 | 24.27 | 24.27 | 24.20 | 24.24 | 24.24 | 0.07% | 1,906 |
| Feb 19, 2026 | 24.10 | 24.23 | 24.01 | 24.22 | 24.22 | 0.38% | 2,681 |
| Feb 18, 2026 | 24.23 | 24.23 | 24.13 | 24.13 | 24.13 | 0.68% | 215 |
| Feb 17, 2026 | 23.84 | 24.09 | 23.75 | 23.97 | 23.97 | -0.10% | 4,781 |
| Feb 13, 2026 | 24.02 | 24.13 | 23.99 | 23.99 | 23.99 | 0.19% | 5,777 |
| Feb 12, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.62% | 212 |
| Feb 11, 2026 | 24.49 | 24.49 | 24.34 | 24.34 | 24.34 | 0.29% | 388 |
| Feb 10, 2026 | 24.40 | 24.41 | 24.27 | 24.27 | 24.27 | -0.86% | 827 |
| Feb 9, 2026 | 24.19 | 24.54 | 24.19 | 24.48 | 24.48 | 1.05% | 1,006 |
| Feb 6, 2026 | 23.93 | 24.23 | 23.93 | 24.23 | 24.23 | 1.19% | 797 |
| Feb 5, 2026 | 24.00 | 24.03 | 23.86 | 23.94 | 23.94 | -1.29% | 7,242 |
| Feb 4, 2026 | 24.86 | 24.86 | 24.02 | 24.26 | 24.26 | -2.59% | 1,154 |
| Feb 3, 2026 | 25.02 | 25.02 | 24.65 | 24.90 | 24.90 | 0.52% | 12,864 |
| Feb 2, 2026 | 24.72 | 24.82 | 24.72 | 24.77 | 24.77 | 0.21% | 1,696 |
| Jan 30, 2026 | 24.83 | 24.83 | 24.71 | 24.72 | 24.72 | -2.60% | 749 |
| Jan 29, 2026 | 25.72 | 25.72 | 24.97 | 25.38 | 25.38 | -1.15% | 777 |
| Jan 28, 2026 | 25.62 | 25.67 | 25.55 | 25.67 | 25.67 | 1.06% | 1,887 |
| Jan 27, 2026 | 25.22 | 25.40 | 25.22 | 25.40 | 25.40 | 1.15% | 355 |
| Jan 26, 2026 | 25.54 | 25.54 | 25.11 | 25.11 | 25.11 | -1.02% | 1,852 |
| Jan 23, 2026 | 25.28 | 25.37 | 25.28 | 25.37 | 25.37 | 0.38% | 514 |
| Jan 22, 2026 | 25.22 | 25.33 | 25.22 | 25.27 | 25.27 | 0.98% | 511 |
| Jan 21, 2026 | 25.03 | 25.06 | 24.89 | 25.03 | 25.03 | 0.39% | 944 |