Hypatia Women CEO ETF (WCEO)
NYSEARCA: WCEO · Real-Time Price · USD
28.71
+0.38 (1.35%)
Jun 6, 2025, 4:00 PM - Market closed
WCEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.35% | 65 |
| Jun 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.04% | 145 |
| Jun 4, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.33% | 65 |
| Jun 3, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.34% | 172 |
| Jun 2, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.37% | 84 |
| May 30, 2025 | 28.22 | 28.22 | 28.16 | 28.16 | 28.16 | -0.06% | 136 |
| May 29, 2025 | 28.45 | 28.45 | 28.16 | 28.18 | 28.18 | 0.17% | 2,006 |
| May 28, 2025 | 28.45 | 28.45 | 28.14 | 28.14 | 28.14 | -1.02% | 203 |
| May 27, 2025 | 28.15 | 28.43 | 28.15 | 28.43 | 28.43 | 2.44% | 431 |
| May 23, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.75% | 15 |
| May 22, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.42% | 92 |
| May 21, 2025 | 28.60 | 28.64 | 28.08 | 28.08 | 28.08 | -2.84% | 1,270 |
| May 20, 2025 | 28.88 | 28.90 | 28.88 | 28.90 | 28.90 | -0.02% | 4,892 |
| May 19, 2025 | 28.77 | 28.91 | 28.77 | 28.91 | 28.91 | -0.36% | 272 |
| May 16, 2025 | 29.06 | 29.06 | 29.01 | 29.01 | 29.01 | 0.72% | 349 |
| May 15, 2025 | 29.03 | 29.03 | 28.80 | 28.80 | 28.80 | 0.77% | 334 |
| May 14, 2025 | 28.66 | 28.66 | 28.59 | 28.59 | 28.59 | -0.47% | 427 |
| May 13, 2025 | 28.97 | 28.97 | 28.72 | 28.72 | 28.72 | - | 1,409 |
| May 12, 2025 | 28.55 | 28.72 | 28.52 | 28.72 | 28.72 | 3.67% | 332 |
| May 9, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.05% | 18 |
| May 8, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.87% | 17 |
| May 7, 2025 | 27.29 | 27.29 | 27.21 | 27.21 | 27.21 | 0.20% | 119 |
| May 6, 2025 | 27.23 | 27.23 | 27.15 | 27.15 | 27.15 | -0.54% | 154 |
| May 5, 2025 | 27.46 | 27.46 | 27.30 | 27.30 | 27.30 | -0.39% | 2,406 |
| May 2, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.92% | 13 |
| May 1, 2025 | 26.87 | 27.06 | 26.87 | 26.89 | 26.89 | 0.31% | 6,109 |
| Apr 30, 2025 | 26.37 | 26.81 | 26.37 | 26.81 | 26.81 | -0.49% | 371 |
| Apr 29, 2025 | 26.30 | 26.94 | 26.30 | 26.94 | 26.94 | 0.59% | 988 |
| Apr 28, 2025 | 26.64 | 26.78 | 26.64 | 26.78 | 26.78 | 0.62% | 155 |
| Apr 25, 2025 | 26.54 | 26.62 | 26.54 | 26.62 | 26.62 | -0.15% | 283 |
| Apr 24, 2025 | 26.67 | 26.67 | 26.66 | 26.66 | 26.66 | 1.52% | 722 |
| Apr 23, 2025 | 26.62 | 26.85 | 26.26 | 26.26 | 26.26 | 1.26% | 2,020 |
| Apr 22, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.38% | 80 |
| Apr 21, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.99% | 16 |
| 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 |