Hypatia Women CEO ETF (WCEO)
NYSEARCA: WCEO · Real-Time Price · USD
25.60
-0.46 (-1.75%)
Apr 17, 2025, 4:00 PM EDT - Market closed
WCEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.94 | 25.94 | 25.84 | 25.84 | 25.84 | 0.93% | 191 |
| Apr 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.22% | 111 |
| Apr 15, 2025 | 26.00 | 26.00 | 25.92 | 25.92 | 25.92 | -0.52% | 415 |
| Apr 14, 2025 | 26.43 | 26.43 | 25.98 | 26.06 | 26.06 | 1.12% | 960 |
| Apr 11, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.21% | 157 |
| Apr 10, 2025 | 26.00 | 26.00 | 25.45 | 25.46 | 25.46 | -4.21% | 2,202 |
| Apr 9, 2025 | 26.30 | 26.58 | 26.30 | 26.58 | 26.58 | 9.32% | 1,232 |
| Apr 8, 2025 | 26.07 | 26.07 | 24.32 | 24.32 | 24.32 | -2.77% | 739 |
| Apr 7, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.35% | 312 |
| Apr 4, 2025 | 25.16 | 25.39 | 25.16 | 25.35 | 25.35 | -4.38% | 1,326 |
| Apr 3, 2025 | 26.96 | 26.96 | 26.51 | 26.51 | 26.51 | -6.08% | 617 |
| Apr 2, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.46% | 13 |
| Apr 1, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.04% | 106 |
| Mar 31, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.09% | 71 |
| Mar 28, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.75% | 125 |
| Mar 27, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.24% | 94 |
| Mar 26, 2025 | 28.58 | 28.58 | 28.42 | 28.42 | 28.42 | -0.62% | 891 |
| Mar 25, 2025 | 28.77 | 28.77 | 28.57 | 28.60 | 28.60 | -0.57% | 1,441 |
| Mar 24, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.92% | 163 |
| Mar 21, 2025 | 28.21 | 28.24 | 28.21 | 28.22 | 28.22 | -0.49% | 716 |
| Mar 20, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.40% | 230 |
| Mar 19, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.17% | 12 |
| Mar 18, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.54% | 33 |
| Mar 17, 2025 | 28.28 | 28.30 | 28.28 | 28.30 | 28.30 | 1.56% | 201 |
| Mar 14, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 2.69% | 91 |
| Mar 13, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.56% | 60 |
| Mar 12, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.48% | 28 |
| Mar 11, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.73% | 186 |
| Mar 10, 2025 | 28.00 | 28.00 | 27.82 | 27.90 | 27.90 | -2.09% | 1,473 |
| Mar 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.66% | 80 |
| Mar 6, 2025 | 28.33 | 28.36 | 28.30 | 28.30 | 28.30 | -1.22% | 460 |
| Mar 5, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.10% | 118 |
| Mar 4, 2025 | 28.09 | 28.34 | 28.04 | 28.34 | 28.34 | -1.05% | 403 |
| Mar 3, 2025 | 29.04 | 29.04 | 28.64 | 28.64 | 28.64 | -2.05% | 366 |
| Feb 28, 2025 | 29.10 | 29.24 | 29.10 | 29.24 | 29.24 | 0.83% | 400 |
| Feb 27, 2025 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | -0.87% | 392 |
| Feb 26, 2025 | 29.41 | 29.41 | 29.25 | 29.25 | 29.25 | -0.25% | 660 |
| Feb 25, 2025 | 29.40 | 29.40 | 29.33 | 29.33 | 29.33 | 0.19% | 175 |
| Feb 24, 2025 | 29.93 | 29.93 | 29.27 | 29.27 | 29.27 | -0.30% | 229 |
| Feb 21, 2025 | 29.91 | 29.91 | 29.36 | 29.36 | 29.36 | -2.01% | 535 |
| Feb 20, 2025 | 29.90 | 29.97 | 29.85 | 29.96 | 29.96 | -0.98% | 5,452 |
| Feb 19, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.69% | 261 |
| Feb 18, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.64% | 125 |
| Feb 14, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.39% | 72 |
| Feb 13, 2025 | 30.19 | 30.39 | 30.19 | 30.39 | 30.39 | 1.36% | 761 |
| Feb 12, 2025 | 30.01 | 30.01 | 29.98 | 29.98 | 29.98 | -0.65% | 342 |
| Feb 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.24% | 1,419 |
| Feb 10, 2025 | 30.48 | 30.48 | 30.23 | 30.25 | 30.25 | 0.37% | 2,219 |
| Feb 7, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.15% | 204 |
| Feb 6, 2025 | 30.51 | 30.51 | 30.42 | 30.49 | 30.49 | -0.03% | 2,369 |