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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.58% | 14 |
| Feb 4, 2025 | 30.32 | 30.35 | 30.32 | 30.32 | 30.32 | 0.74% | 693 |
| Feb 3, 2025 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | -1.54% | 417 |
| Jan 31, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.55% | 18 |
| Jan 30, 2025 | 30.81 | 30.89 | 30.74 | 30.74 | 30.74 | 0.58% | 694 |
| Jan 29, 2025 | 30.49 | 30.61 | 30.49 | 30.56 | 30.56 | -0.32% | 873 |
| Jan 28, 2025 | 30.83 | 30.83 | 30.62 | 30.66 | 30.66 | -0.13% | 2,587 |
| Jan 27, 2025 | 30.76 | 30.76 | 30.62 | 30.70 | 30.70 | -0.78% | 1,199 |
| Jan 24, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.09% | 5 |
| Jan 23, 2025 | 30.92 | 30.97 | 30.87 | 30.97 | 30.97 | 0.54% | 831 |
| Jan 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.76% | 234 |
| Jan 21, 2025 | 31.01 | 31.04 | 31.01 | 31.04 | 31.04 | 1.46% | 1,159 |
| Jan 17, 2025 | 30.76 | 30.76 | 30.59 | 30.59 | 30.59 | 0.20% | 235 |
| Jan 16, 2025 | 30.54 | 30.54 | 30.51 | 30.53 | 30.53 | 0.44% | 999 |
| Jan 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.57% | 123 |
| Jan 14, 2025 | 29.90 | 29.93 | 29.76 | 29.93 | 29.93 | 0.68% | 1,053 |
| Jan 13, 2025 | 29.63 | 29.73 | 29.57 | 29.73 | 29.73 | 0.55% | 3,561 |
| Jan 10, 2025 | 30.10 | 30.10 | 29.56 | 29.56 | 29.56 | -1.83% | 458 |
| Jan 8, 2025 | 29.94 | 30.13 | 29.94 | 30.12 | 30.12 | -0.02% | 802 |
| Jan 7, 2025 | 30.30 | 30.30 | 30.12 | 30.12 | 30.12 | -0.66% | 418 |
| Jan 6, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.36% | 944 |
| Jan 3, 2025 | 30.36 | 30.43 | 30.33 | 30.43 | 30.43 | 1.06% | 607 |
| Jan 2, 2025 | 30.45 | 30.45 | 30.08 | 30.11 | 30.11 | -0.40% | 578 |
| Dec 31, 2024 | 30.33 | 30.33 | 30.23 | 30.23 | 30.23 | -0.18% | 681 |