Hypatia Women CEO ETF (WCEO)
NYSEARCA: WCEO · Real-Time Price · USD
27.86
+0.73 (2.69%)
Mar 14, 2025, 4:00 PM EST - Market closed

WCEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202527.8627.8627.8627.8627.862.69%91
Mar 13, 202527.1327.1327.1327.1327.13-1.56%60
Mar 12, 202527.5627.5627.5627.5627.56-0.48%28
Mar 11, 202527.6927.6927.6927.6927.69-0.73%186
Mar 10, 202528.0028.0027.8227.9027.90-2.09%1,473
Mar 7, 202528.4928.4928.4928.4928.490.66%80
Mar 6, 202528.3328.3628.3028.3028.30-1.22%460
Mar 5, 202528.6628.6628.6628.6628.661.10%118
Mar 4, 202528.0928.3428.0428.3428.34-1.05%403
Mar 3, 202529.0429.0428.6428.6428.64-2.05%366
Feb 28, 202529.1029.2429.1029.2429.240.83%400
Feb 27, 202529.0129.0129.0029.0029.00-0.87%392
Feb 26, 202529.4129.4129.2529.2529.25-0.25%660
Feb 25, 202529.4029.4029.3329.3329.330.19%175
Feb 24, 202529.9329.9329.2729.2729.27-0.30%229
Feb 21, 202529.9129.9129.3629.3629.36-2.01%535
Feb 20, 202529.9029.9729.8529.9629.96-0.98%5,452
Feb 19, 202530.2630.2630.2630.2630.26-0.69%261
Feb 18, 202530.4730.4730.4730.4730.470.64%125
Feb 14, 202530.2730.2730.2730.2730.27-0.39%72
Feb 13, 202530.1930.3930.1930.3930.391.36%761
Feb 12, 202530.0130.0129.9829.9829.98-0.65%342
Feb 11, 202530.1830.1830.1830.1830.18-0.24%1,419
Feb 10, 202530.4830.4830.2330.2530.250.37%2,219
Feb 7, 202530.1430.1430.1430.1430.14-1.15%204
Feb 6, 202530.5130.5130.4230.4930.49-0.03%2,369
Feb 5, 202530.5030.5030.5030.5030.500.58%14
Feb 4, 202530.3230.3530.3230.3230.320.74%693
Feb 3, 202530.1530.1530.1030.1030.10-1.54%417
Jan 31, 202530.5730.5730.5730.5730.57-0.55%18
Jan 30, 202530.8130.8930.7430.7430.740.58%694
Jan 29, 202530.4930.6130.4930.5630.56-0.32%873
Jan 28, 202530.8330.8330.6230.6630.66-0.13%2,587
Jan 27, 202530.7630.7630.6230.7030.70-0.78%1,199
Jan 24, 202530.9430.9430.9430.9430.94-0.09%5
Jan 23, 202530.9230.9730.8730.9730.970.54%831
Jan 22, 202530.8030.8030.8030.8030.80-0.76%234
Jan 21, 202531.0131.0431.0131.0431.041.46%1,159
Jan 17, 202530.7630.7630.5930.5930.590.20%235
Jan 16, 202530.5430.5430.5130.5330.530.44%999
Jan 15, 202530.4030.4030.4030.4030.401.57%123
Jan 14, 202529.9029.9329.7629.9329.930.68%1,053
Jan 13, 202529.6329.7329.5729.7329.730.55%3,561
Jan 10, 202530.1030.1029.5629.5629.56-1.83%458
Jan 8, 202529.9430.1329.9430.1230.12-0.02%802
Jan 7, 202530.3030.3030.1230.1230.12-0.66%418
Jan 6, 202530.3230.3230.3230.3230.32-0.36%944
Jan 3, 202530.3630.4330.3330.4330.431.06%607
Jan 2, 202530.4530.4530.0830.1130.11-0.40%578
Dec 31, 202430.3330.3330.2330.2330.23-0.18%681