Clockwise U.S. Core Equity ETF (TIME)
NYSEARCA: TIME · Real-Time Price · USD
26.44
-0.16 (-0.59%)
At close: May 7, 2026, 3:59 PM
26.47
+0.03 (0.12%)
After-hours: May 7, 2026, 5:05 PM EDT
TIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 26.64 | 26.64 | 26.42 | 26.47 | 26.47 | -0.48% | 13,899 |
| May 6, 2026 | 26.44 | 26.60 | 26.41 | 26.60 | 26.60 | 1.66% | 3,403 |
| May 5, 2026 | 26.00 | 26.18 | 26.00 | 26.16 | 26.16 | 1.40% | 11,303 |
| May 4, 2026 | 25.76 | 26.00 | 25.76 | 25.80 | 25.80 | -0.04% | 14,437 |
| May 1, 2026 | 25.68 | 25.88 | 25.68 | 25.81 | 25.81 | 0.66% | 694 |
| Apr 30, 2026 | 25.58 | 25.65 | 25.37 | 25.65 | 25.64 | 0.98% | 790 |
| Apr 29, 2026 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 0.26% | 2,419 |
| Apr 28, 2026 | 25.29 | 25.36 | 25.23 | 25.33 | 25.33 | -0.73% | 7,233 |
| Apr 27, 2026 | 25.45 | 25.55 | 25.44 | 25.52 | 25.51 | 0.20% | 11,167 |
| Apr 24, 2026 | 25.39 | 25.46 | 25.39 | 25.46 | 25.46 | 1.63% | 2,501 |
| Apr 23, 2026 | 25.04 | 25.06 | 25.03 | 25.06 | 25.06 | -0.56% | 2,805 |
| Apr 22, 2026 | 25.01 | 25.20 | 25.01 | 25.20 | 25.20 | 1.47% | 1,283 |
| Apr 21, 2026 | 24.91 | 24.91 | 24.83 | 24.83 | 24.83 | -0.54% | 560 |
| Apr 20, 2026 | 25.01 | 25.01 | 24.94 | 24.97 | 24.97 | -0.68% | 1,804 |
| Apr 17, 2026 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | 0.38% | 756 |
| Apr 16, 2026 | 24.89 | 25.04 | 24.89 | 25.04 | 25.04 | 0.39% | 3,590 |
| Apr 15, 2026 | 24.70 | 24.94 | 24.69 | 24.94 | 24.94 | 0.89% | 2,656 |
| Apr 14, 2026 | 24.55 | 24.72 | 24.55 | 24.72 | 24.72 | 1.08% | 1,449 |
| Apr 13, 2026 | 24.24 | 24.46 | 24.24 | 24.46 | 24.46 | 0.61% | 4,744 |
| Apr 10, 2026 | 24.33 | 24.38 | 24.26 | 24.31 | 24.31 | 0.48% | 7,668 |
| Apr 9, 2026 | 23.97 | 24.19 | 23.97 | 24.19 | 24.19 | 1.00% | 5,684 |
| Apr 8, 2026 | 23.93 | 24.03 | 23.83 | 23.95 | 23.95 | 2.41% | 6,589 |
| Apr 7, 2026 | 23.31 | 23.39 | 23.31 | 23.39 | 23.39 | 0.30% | 1,113 |
| Apr 6, 2026 | 23.27 | 23.33 | 23.27 | 23.32 | 23.32 | 0.30% | 16,966 |
| Apr 2, 2026 | 23.07 | 23.25 | 23.07 | 23.25 | 23.25 | 0.64% | 720 |
| 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 |