Clockwise U.S. Core Equity ETF (TIME)
NYSEARCA: TIME · Real-Time Price · USD
27.01
-0.04 (-0.13%)
At close: Sep 4, 2026, 3:59 PM
27.03
+0.02 (0.09%)
After-hours: Sep 4, 2026, 5:05 PM EDT
TIME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.00 | 27.03 | 26.93 | 27.03 | 27.03 | -0.05% | 5,481 |
| Sep 3, 2026 | 26.79 | 27.05 | 26.79 | 27.04 | 27.04 | 0.84% | 691 |
| Sep 2, 2026 | 26.82 | 26.85 | 26.77 | 26.82 | 26.82 | 0.51% | 3,199 |
| Sep 1, 2026 | 26.73 | 26.73 | 26.68 | 26.68 | 26.68 | -0.32% | 834 |
| Aug 31, 2026 | 26.73 | 26.77 | 26.73 | 26.77 | 26.77 | -0.16% | 5,107 |
| Aug 28, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.74% | 182 |
| Aug 27, 2026 | 26.97 | 27.01 | 26.97 | 27.01 | 27.01 | 0.73% | 244 |
| Aug 26, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.03% | 106 |
| Aug 25, 2026 | 26.75 | 26.81 | 26.75 | 26.81 | 26.81 | 0.60% | 2,838 |
| Aug 24, 2026 | 26.70 | 26.76 | 26.65 | 26.65 | 26.65 | -0.65% | 1,874 |
| Aug 21, 2026 | 26.78 | 26.82 | 26.70 | 26.82 | 26.82 | 0.07% | 6,119 |
| Aug 20, 2026 | 26.81 | 26.87 | 26.80 | 26.80 | 26.80 | -0.59% | 869 |
| Aug 19, 2026 | 26.86 | 26.99 | 26.86 | 26.96 | 26.96 | 0.06% | 23,777 |
| Aug 18, 2026 | 26.93 | 26.95 | 26.89 | 26.94 | 26.94 | -0.69% | 2,021 |
| Aug 17, 2026 | 27.08 | 27.16 | 27.08 | 27.13 | 27.13 | 0.12% | 3,577 |
| Aug 14, 2026 | 27.12 | 27.12 | 27.09 | 27.10 | 27.10 | - | 882 |
| Aug 13, 2026 | 26.99 | 27.17 | 26.99 | 27.10 | 27.10 | 0.42% | 1,666 |
| Aug 12, 2026 | 26.99 | 27.03 | 26.94 | 26.98 | 26.98 | 0.39% | 1,888 |
| Aug 11, 2026 | 27.05 | 27.14 | 26.86 | 26.88 | 26.88 | -0.72% | 1,222 |
| Aug 10, 2026 | 27.08 | 27.08 | 27.05 | 27.08 | 27.08 | -0.03% | 446 |
| Aug 7, 2026 | 27.07 | 27.09 | 27.07 | 27.09 | 27.09 | 0.92% | 2,100 |
| Aug 6, 2026 | 26.83 | 26.84 | 26.83 | 26.84 | 26.84 | -0.15% | 626 |
| Aug 5, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.57% | 78 |
| Aug 4, 2026 | 26.77 | 27.03 | 26.77 | 27.03 | 27.03 | 1.15% | 557 |
| Aug 3, 2026 | 26.65 | 26.79 | 26.65 | 26.73 | 26.73 | 1.18% | 762 |
| Jul 31, 2026 | 26.31 | 26.42 | 26.31 | 26.42 | 26.42 | 0.63% | 3,338 |
| Jul 30, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | 2.11% | 1,762 |
| Jul 29, 2026 | 25.86 | 25.96 | 25.71 | 25.71 | 25.71 | -1.52% | 2,939 |
| Jul 28, 2026 | 25.91 | 26.10 | 25.89 | 26.10 | 26.10 | 0.28% | 2,709 |
| Jul 27, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.14% | 173 |
| Jul 24, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.35% | 171 |
| Jul 23, 2026 | 26.20 | 26.20 | 26.11 | 26.16 | 26.16 | -1.48% | 1,015 |
| Jul 22, 2026 | 26.51 | 26.64 | 26.51 | 26.55 | 26.55 | -0.18% | 5,320 |
| Jul 21, 2026 | 26.48 | 26.60 | 26.48 | 26.60 | 26.60 | 1.01% | 1,300 |
| Jul 20, 2026 | 26.42 | 26.42 | 26.33 | 26.33 | 26.33 | 0.06% | 384 |
| Jul 17, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.72% | 36 |
| Jul 16, 2026 | 26.60 | 26.60 | 26.47 | 26.51 | 26.51 | -0.78% | 899 |
| Jul 15, 2026 | 26.58 | 26.71 | 26.54 | 26.71 | 26.71 | 0.79% | 1,182 |
| Jul 14, 2026 | 26.47 | 26.51 | 26.47 | 26.50 | 26.50 | 0.19% | 1,400 |
| Jul 13, 2026 | 26.58 | 26.58 | 26.45 | 26.45 | 26.45 | -0.75% | 249 |
| Jul 10, 2026 | 26.54 | 26.65 | 26.53 | 26.65 | 26.65 | 0.12% | 2,646 |
| Jul 9, 2026 | 26.59 | 26.62 | 26.56 | 26.62 | 26.62 | 0.31% | 1,827 |
| Jul 8, 2026 | 26.23 | 26.54 | 26.23 | 26.54 | 26.54 | 0.48% | 2,094 |
| Jul 7, 2026 | 26.40 | 26.48 | 26.38 | 26.41 | 26.41 | -0.72% | 4,025 |
| Jul 6, 2026 | 26.59 | 26.61 | 26.59 | 26.61 | 26.61 | 0.82% | 756 |
| Jul 2, 2026 | 26.60 | 26.60 | 26.28 | 26.39 | 26.39 | -0.22% | 1,290 |
| Jul 1, 2026 | 26.41 | 26.52 | 26.41 | 26.45 | 26.45 | -0.77% | 1,296 |
| Jun 30, 2026 | 26.61 | 26.65 | 26.61 | 26.65 | 26.65 | 1.18% | 4,605 |
| Jun 29, 2026 | 26.13 | 26.34 | 25.98 | 26.34 | 26.34 | 1.67% | 819 |
| Jun 26, 2026 | 25.77 | 26.06 | 25.77 | 25.91 | 25.91 | -0.44% | 13,407 |