Hypatia Women CEO ETF (WCEO)
NYSEARCA: WCEO · Real-Time Price · USD
0.00
+0.0810 (0.29%)
May 9, 2025, 9:48 AM - Market open
WCEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |