Dark

OCIO
ClearShares OCIO ETF
stock NYSE ETF

At Close

Jan 5, 2026 3:59:30 PM EST

35.19USD0.000%(0.00)416

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.19)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-05	35.020000	35.190000	35.020000	35.1900	+0.658%	3,982	0.000%
2026-01-02	34.980000	34.980000	34.760000	34.9600	+0.788%	352,591	+0.658%
2025-12-31	34.850000	34.850000	34.686700	34.6867	-0.588%	6,380	+1.451%
2025-12-30	34.891800	34.891800	34.891800	34.8918	-8.283%	1,170	+0.855%
2025-12-29	38.060000	38.060000	38.042900	38.0429	-0.203%	1,720	-7.499%
2025-12-26	38.200000	38.200000	38.120100	38.1201	+0.027%	218	-7.686%
2025-12-24	38.080000	38.110000	38.080000	38.1100	+0.260%	205	-7.662%
2025-12-23	37.940000	38.040000	37.940000	38.0113	+0.410%	474	-7.422%
2025-12-22	37.856000	37.856000	37.856000	37.8560	+0.260%	331	-7.042%
2025-12-19	37.790000	37.790000	37.750000	37.7577	+0.547%	539	-6.800%
2025-12-18	37.740000	37.740000	37.552400	37.5524	+0.605%	425	-6.291%
2025-12-17	37.560000	37.560000	37.310000	37.3264	-0.489%	796	-5.724%
2025-12-16	37.510000	37.510000	37.510000	37.5100	-0.449%	153	-6.185%
2025-12-15	37.630000	37.679000	37.630000	37.6790	+0.237%	326	-6.606%
2025-12-12	37.590000	37.590000	37.590000	37.5900	-0.918%	290	-6.385%
2025-12-11	37.810000	37.938100	37.810000	37.9381	+0.076%	482	-7.244%
2025-12-10	37.909300	37.909300	37.909300	37.9093	+0.647%	61	-7.173%
2025-12-09	37.800000	37.850000	37.665700	37.6657	-0.004%	783	-6.573%
2025-12-08	37.667100	37.667100	37.667100	37.6671	-0.199%	251	-6.576%
2025-12-05	37.742200	37.742200	37.742200	37.7422	+0.138%	57	-6.762%
2025-12-04	37.690300	37.690300	37.690300	37.6903	+0.066%	163	-6.634%
2025-12-03	37.500000	37.665300	37.500000	37.6653	+0.235%	646	-6.572%
2025-12-02	37.554000	37.610000	37.554000	37.5771	+0.293%	868	-6.353%
2025-12-01	37.590000	37.680000	37.467200	37.4672	-0.335%	4,794	-6.078%
2025-11-28	37.593000	37.593000	37.593000	37.5930	+0.422%	239	-6.392%
2025-11-26	37.490000	37.524800	37.420000	37.4350	+0.605%	3,846	-5.997%
2025-11-25	37.200000	37.210000	37.200000	37.2100	+0.477%	696	-5.429%
2025-11-24	37.000000	37.033300	37.000000	37.0333	+1.073%	412	-4.977%
2025-11-21	36.080000	36.640000	36.080000	36.6400	+0.826%	702	-3.957%
2025-11-20	36.340000	36.340000	36.340000	36.3400	-1.473%	392	-3.165%
2025-11-19	36.883200	36.883200	36.883200	36.8832	+0.417%	142	-4.591%
2025-11-18	36.730000	36.730000	36.730000	36.7300	-0.776%	409	-4.193%
2025-11-17	37.060000	37.060000	37.017100	37.0171	-0.797%	249	-4.936%
2025-11-14	37.480000	37.480000	37.290000	37.3145	+0.179%	631	-5.693%
2025-11-13	37.440000	37.440000	37.248000	37.2480	-1.377%	418	-5.525%
2025-11-12	37.820000	37.830000	37.650000	37.7681	+0.152%	2,307	-6.826%
2025-11-11	37.540000	37.770000	37.540000	37.7108	+0.201%	2,756	-6.685%
2025-11-10	37.490000	37.635300	37.490000	37.6353	+1.067%	354	-6.497%
2025-11-07	36.947700	37.238000	36.947700	37.2380	+0.071%	605	-5.500%
2025-11-06	37.200000	37.211600	37.200000	37.2116	-0.626%	779	-5.433%
2025-11-05	37.446100	37.446100	37.446100	37.4461	+0.380%	41	-6.025%
2025-11-04	37.304400	37.304400	37.304400	37.3044	-0.837%	25	-5.668%
2025-11-03	37.560000	37.670000	37.500000	37.6193	0.000%	5,995	-6.458%
2025-10-31	37.654000	37.654000	37.550000	37.6193	+0.167%	3,636	-6.458%
2025-10-30	37.640000	37.680000	37.556500	37.5565	-0.474%	990	-6.301%
2025-10-29	37.838900	37.838900	37.735300	37.7353	-0.290%	704	-6.745%
2025-10-28	37.845000	37.845000	37.845000	37.8450	-0.303%	28	-7.015%
2025-10-27	37.960000	37.960000	37.960000	37.9600	+0.927%	261	-7.297%
2025-10-24	37.611500	37.611500	37.611500	37.6115	+0.498%	57	-6.438%
2025-10-23	37.425000	37.425000	37.425000	37.4250	+0.094%	34	-5.972%
2025-10-22	37.260000	37.390000	37.260000	37.3900	+0.086%	427	-5.884%
2025-10-21	37.357700	37.357700	37.357700	37.3577	-0.512%	101	-5.803%
2025-10-20	37.304600	37.550000	37.304600	37.5500	+1.052%	997	-6.285%
2025-10-17	37.000000	37.159200	36.983500	37.1592	+0.231%	803	-5.299%
2025-10-16	37.073600	37.073600	37.073600	37.0736	-0.135%	217	-5.081%
2025-10-15	37.123700	37.123700	37.123700	37.1237	+0.346%	88	-5.209%
2025-10-14	37.000000	37.140000	36.860000	36.9957	-0.362%	2,073	-4.881%
2025-10-13	37.130000	37.130000	37.130000	37.1300	+1.413%	136	-5.225%
2025-10-10	36.612700	36.612700	36.612700	36.6127	-1.762%	88	-3.886%
2025-10-09	37.130000	37.269500	37.120000	37.2695	-0.668%	673	-5.580%
2025-10-08	37.520000	37.520000	37.520000	37.5200	+0.509%	167	-6.210%
2025-10-07	37.330000	37.330000	37.330000	37.3300	-0.093%	203	-5.733%
2025-10-06	37.381000	37.381000	37.364800	37.3648	+0.372%	801	-5.820%
2025-10-03	37.220800	37.320000	37.220800	37.2264	+0.023%	1,095	-5.470%
2025-10-02	37.150000	37.218000	37.150000	37.2180	+0.130%	243	-5.449%
2025-10-01	36.890000	37.169700	36.890000	37.1697	+0.373%	927	-5.326%
2025-09-30	36.880000	37.031400	36.820000	37.0314	-0.050%	4,088	-4.973%
2025-09-29	36.914500	37.050000	36.831000	37.0500	-0.101%	873	-5.020%
2025-09-26	36.977000	37.087500	36.977000	37.0875	+0.407%	340	-5.116%
2025-09-25	36.937100	36.937100	36.937100	36.9371	-0.396%	15	-4.730%
2025-09-24	36.970000	37.083900	36.970000	37.0839	-0.205%	243	-5.107%
2025-09-23	37.160000	37.160000	37.160000	37.1600	-0.450%	36	-5.301%
2025-09-22	37.070000	37.340000	37.020000	37.3280	+0.321%	5,184	-5.728%
2025-09-19	37.208700	37.208700	37.208700	37.2087	+0.278%	466	-5.425%
2025-09-18	37.070000	37.105400	37.070000	37.1054	+0.271%	257	-5.162%
2025-09-17	36.991000	37.130000	36.900100	37.0051	-0.123%	7,247	-4.905%
2025-09-16	36.930000	37.050700	36.930000	37.0507	-0.045%	386	-5.022%
2025-09-15	37.067500	37.067500	37.067500	37.0675	+0.301%	77	-5.065%
2025-09-12	37.020000	37.020000	36.840000	36.9561	-0.095%	1,467	-4.779%
2025-09-11	36.991300	36.991300	36.991300	36.9913	+0.670%	52	-4.870%
2025-09-10	36.580000	36.745000	36.580000	36.7450	+0.188%	190	-4.232%
2025-09-09	36.520000	36.676000	36.500000	36.6760	+0.077%	1,073	-4.052%
2025-09-08	36.540000	36.647700	36.540000	36.6477	+0.427%	445	-3.978%
2025-09-05	36.398895	36.513000	36.398895	36.4917	+0.058%	605	-3.567%
2025-09-04	36.329000	36.470700	36.329000	36.4707	+0.605%	396	-3.512%
2025-09-03	36.251300	36.251300	36.251300	36.2513	+0.255%	4	-2.928%
2025-09-02	36.160000	36.160000	36.159100	36.1591	-0.509%	534	-2.680%
2025-08-29	36.470000	36.470000	36.220000	36.3441	-0.537%	4,948	-3.175%
2025-08-28	36.530000	36.540400	36.530000	36.5404	+0.331%	486	-3.696%
2025-08-27	36.419800	36.419800	36.419800	36.4198	+0.151%	78	-3.377%
2025-08-26	36.293500	36.365000	36.293500	36.3650	+0.179%	208	-3.231%
2025-08-25	36.390000	36.390000	36.300000	36.3000	-0.357%	787	-3.058%
2025-08-22	36.500000	36.500000	36.430100	36.4301	+1.153%	632	-3.404%
2025-08-21	36.015000	36.015000	36.015000	36.0150	-0.325%	152	-2.291%
2025-08-20	36.132500	36.132500	36.132500	36.1325	-0.030%	102	-2.608%
2025-08-19	36.265000	36.280000	36.143500	36.1435	-0.468%	2,128	-2.638%
2025-08-18	36.250000	36.313600	36.250000	36.3136	+0.099%	159	-3.094%
2025-08-15	36.200000	36.277600	36.190000	36.2776	-0.120%	760	-2.998%
2025-08-14	36.250000	36.321100	36.220100	36.3211	-0.119%	783	-3.114%
2025-08-13	36.345000	36.369900	36.345000	36.3645	+0.533%	930	-3.230%
2025-08-12	36.050000	36.171600	36.040000	36.1716	+0.749%	601	-2.714%
2025-08-11	35.990000	35.990000	35.890000	35.9028	-0.261%	4,068	-1.985%
2025-08-08	35.930000	35.996900	35.930000	35.9969	+0.431%	372	-2.242%
2025-08-07	35.842400	35.842400	35.842400	35.8424	+0.065%	30	-1.820%
2025-08-06	35.680000	35.819100	35.680000	35.8191	+0.899%	276	-1.756%
2025-08-05	35.629204	35.629204	35.500000	35.5000	-0.567%	13,989	-0.873%
2025-08-04	35.480000	35.750000	35.480000	35.7023	+1.065%	100,755	-1.435%
2025-08-01	35.326100	35.326100	35.326100	35.3261	-0.794%	92	-0.385%
2025-07-31	35.670000	35.670000	35.608800	35.6088	-0.255%	1,633	-1.176%
2025-07-30	35.750000	35.750000	35.700000	35.7000	-0.350%	717	-1.429%
2025-07-29	35.930000	35.930000	35.740000	35.8253	-0.095%	1,950	-1.773%
2025-07-28	35.960000	35.960000	35.859500	35.8595	-0.231%	492	-1.867%
2025-07-25	35.858000	35.942700	35.811600	35.9427	+0.168%	638	-2.094%
2025-07-24	35.870000	35.882500	35.870000	35.8825	-0.047%	516	-1.930%
2025-07-23	35.804000	35.899400	35.804000	35.8994	+0.706%	365	-1.976%
2025-07-22	35.520000	35.670000	35.520000	35.6479	+0.064%	443	-1.285%
2025-07-21	35.700000	35.890000	35.625000	35.6250	+0.275%	1,603	-1.221%
2025-07-18	35.600000	35.650000	35.527300	35.5273	-0.028%	1,071	-0.949%
2025-07-17	35.410000	35.537400	35.410000	35.5374	+0.245%	129	-0.978%
2025-07-16	35.470000	35.540000	35.450500	35.4505	+0.310%	1,676	-0.735%
2025-07-15	35.340900	35.340900	35.340900	35.3409	-0.287%	170	-0.427%
2025-07-14	35.510000	35.510000	35.442600	35.4426	+0.144%	302	-0.713%
2025-07-11	35.440000	35.440000	35.391700	35.3917	-0.318%	732	-0.570%
2025-07-10	35.500000	35.504600	35.410000	35.5046	+0.056%	610	-0.886%
2025-07-09	35.430000	35.484900	35.430000	35.4849	+0.397%	336	-0.831%
2025-07-08	35.344600	35.344600	35.344600	35.3446	+0.152%	57	-0.437%
2025-07-07	35.400000	35.470000	35.291100	35.2911	-0.439%	308	-0.286%
2025-07-03	35.446800	35.446800	35.446800	35.4468	+0.487%	23	-0.724%
2025-07-02	35.275000	35.275000	35.275000	35.2750	+0.143%	67	-0.241%
2025-07-01	35.290000	35.290000	35.140000	35.2247	-0.026%	10,884	-0.099%
2025-06-30	35.270000	35.280000	35.234000	35.2340	+0.344%	1,297	-0.125%
2025-06-27	35.240000	35.240000	35.113100	35.1131	-0.267%	148	+0.219%
2025-06-26	35.111300	35.207100	35.000000	35.2071	+0.688%	8,205	-0.049%
2025-06-25	35.069000	35.069000	34.890100	34.9667	-0.108%	354	+0.639%
2025-06-24	34.930100	35.004400	34.930100	35.0044	+0.896%	126	+0.530%
2025-06-23	34.490000	34.693400	34.490000	34.6934	+0.912%	866	+1.431%
2025-06-20	34.540000	34.540000	34.380000	34.3800	-0.531%	444	+2.356%
2025-06-18	34.740000	34.810000	34.563700	34.5637	+0.119%	292	+1.812%
2025-06-17	34.522600	34.522600	34.522600	34.5226	-0.643%	58	+1.933%
2025-06-16	34.890000	34.890000	34.680000	34.7460	+0.699%	396	+1.278%
2025-06-13	34.504700	34.504700	34.504700	34.5047	-0.913%	26	+1.986%
2025-06-12	34.720000	34.870000	34.720000	34.8225	+0.271%	373	+1.055%
2025-06-11	34.790100	34.790100	34.728400	34.7284	+0.140%	352	+1.329%
2025-06-10	34.790000	34.870000	34.680000	34.6800	+0.260%	3,023	+1.471%
2025-06-09	34.710000	34.799900	34.590000	34.5900	-0.157%	401	+1.735%
2025-06-06	34.690000	34.690000	34.644500	34.6445	+0.361%	213	+1.575%
2025-06-05	34.710000	34.710000	34.520000	34.5200	-0.318%	133	+1.941%
2025-06-04	34.638400	34.638400	34.630000	34.6300	+0.245%	121	+1.617%
2025-06-03	34.545500	34.545500	34.545500	34.5455	+0.540%	65	+1.866%
2025-06-02	34.332800	34.360000	34.332800	34.3600	-0.043%	468	+2.416%
2025-05-30	34.200000	34.480000	34.200000	34.3748	+0.119%	1,505	+2.372%
2025-05-29	34.450000	34.450000	34.334100	34.3341	+0.212%	367	+2.493%
2025-05-28	34.325000	34.325000	34.261400	34.2614	-0.360%	364	+2.710%
2025-05-27	34.450000	34.520000	34.385100	34.3851	+1.045%	431	+2.341%
2025-05-23	33.900000	34.170000	33.900000	34.0294	-0.259%	1,259	+3.411%
2025-05-22	34.032400	34.280000	34.032400	34.1176	+0.346%	655	+3.143%
2025-05-21	34.240000	34.240000	33.940100	34.0000	-0.730%	1,554	+3.500%
2025-05-20	34.250000	34.250000	34.250000	34.2500	-0.088%	348	+2.745%
2025-05-19	34.280000	34.280000	34.280000	34.2800	-0.175%	251	+2.655%
2025-05-16	34.290000	34.340000	34.220000	34.3400	+0.219%	2,067	+2.475%
2025-05-15	34.130000	34.265000	34.130000	34.2650	+0.572%	1,659	+2.700%
2025-05-14	34.270000	34.280000	34.070000	34.0700	-0.029%	670	+3.287%
2025-05-13	34.120000	34.120000	34.080000	34.0800	+0.336%	601	+3.257%
2025-05-12	34.190000	34.190000	33.960000	33.9658	+0.639%	669	+3.604%
2025-05-09	33.760000	33.760000	33.700000	33.7500	+0.417%	6,740	+4.267%
2025-05-08	33.899900	33.899900	33.610000	33.6100	+0.179%	254	+4.701%
2025-05-07	33.550000	33.550000	33.550000	33.5500	+0.119%	106	+4.888%
2025-05-06	33.510000	33.510000	33.510000	33.5100	-0.238%	310	+5.013%
2025-05-05	33.590000	33.590000	33.590000	33.5900	-0.326%	127	+4.763%
2025-05-02	33.700000	33.700000	33.700000	33.7000	+0.447%	246	+4.421%
2025-05-01	33.380000	33.550000	33.360000	33.5500	+0.690%	2,537	+4.888%
2025-04-30	33.200000	33.320000	33.180000	33.3200	-0.226%	2,966	+5.612%
2025-04-29	33.395500	33.395500	33.395500	33.3955	+0.680%	103	+5.373%
2025-04-28	33.110000	33.210000	33.110000	33.1700	+0.181%	2,091	+6.090%
2025-04-25	33.050000	33.170000	33.030000	33.1100	+0.136%	1,983	+6.282%
2025-04-24	32.750000	33.100000	32.750000	33.0650	+1.298%	2,851	+6.427%
2025-04-23	32.795000	32.795000	32.641300	32.6413	+1.402%	322	+7.808%
2025-04-22	32.291700	32.291700	32.150100	32.1900	+1.206%	1,114	+9.320%
2025-04-21	31.730000	31.850000	31.630000	31.8065	-0.883%	1,604	+10.638%
2025-04-17	32.258000	32.310000	32.090000	32.0900	-0.155%	678	+9.660%
2025-04-16	32.070000	32.139700	32.070000	32.1397	-1.241%	492	+9.491%
2025-04-15	32.565000	32.660000	32.440000	32.5436	+0.536%	1,218	+8.132%
2025-04-14	32.530000	32.550000	32.370000	32.3700	+0.313%	435	+8.712%
2025-04-11	31.790000	32.288600	31.790000	32.2689	+1.219%	2,055	+9.052%
2025-04-10	32.550000	32.550000	31.460000	31.8804	-2.027%	2,853	+10.381%
2025-04-09	30.610000	32.539900	30.600000	32.5399	+6.305%	20,244	+8.144%
2025-04-08	31.540000	31.550000	30.610000	30.6100	-0.971%	4,766	+14.962%
2025-04-07	31.225000	31.360000	30.860000	30.9100	-0.935%	4,974	+13.847%
2025-04-04	31.710000	31.710000	31.190000	31.2017	-4.029%	2,519	+12.782%
2025-04-03	32.812600	33.030000	32.511700	32.5117	-2.904%	8,058	+8.238%
2025-04-02	33.484200	33.484200	33.484200	33.4842	+0.735%	31	+5.094%
2025-04-01	33.240000	33.240000	33.240000	33.2400	+0.138%	194	+5.866%
2025-03-31	32.990000	33.320000	32.990000	33.1942	-0.104%	29,371	+6.012%
2025-03-28	33.175000	33.228600	33.175000	33.2286	-1.467%	404	+5.903%
2025-03-27	33.725500	33.725500	33.723200	33.7232	-0.104%	267	+4.350%
2025-03-26	33.810000	33.887100	33.600000	33.7583	-0.826%	1,006	+4.241%
2025-03-25	34.020000	34.039600	34.010000	34.0396	+0.436%	1,765	+3.380%
2025-03-24	33.840000	33.891800	33.840000	33.8918	+0.641%	2,994	+3.830%
2025-03-21	33.504900	33.676000	33.504900	33.6760	-0.364%	1,516	+4.496%
2025-03-20	33.740000	33.798900	33.740000	33.7989	-0.166%	1,504	+4.116%
2025-03-19	33.590000	33.855000	33.590000	33.8550	+0.959%	241	+3.943%
2025-03-18	33.570000	33.590000	33.533300	33.5333	-0.661%	619	+4.940%
2025-03-17	33.728500	33.756400	33.550000	33.7564	+0.695%	839	+4.247%
2025-03-14	33.387300	33.523500	33.345000	33.5235	+1.596%	571	+4.971%
2025-03-13	32.996900	32.996900	32.996900	32.9969	-0.991%	68	+6.646%
2025-03-12	33.470000	33.470000	33.327100	33.3271	+0.421%	276	+5.590%
2025-03-11	33.230000	33.423400	33.093800	33.1874	-0.228%	479	+6.034%
2025-03-10	33.263100	33.263100	33.263100	33.2631	-2.181%	241	+5.793%
2025-03-07	33.750000	34.004700	33.730000	34.0047	+0.592%	1,374	+3.486%
2025-03-06	34.000000	34.000000	33.804600	33.8046	-1.495%	1,677	+4.098%
2025-03-05	34.080000	34.317500	33.980000	34.3175	+0.993%	1,711	+2.542%
2025-03-04	34.310000	34.310000	33.960000	33.9802	-0.730%	2,345	+3.560%
2025-03-03	34.610000	34.610000	34.130000	34.2300	-0.639%	2,282	+2.805%
2025-02-28	34.322600	34.450000	34.260000	34.4500	+0.691%	881	+2.148%
2025-02-27	34.780000	34.780000	34.213600	34.2136	-1.662%	20,704	+2.854%
2025-02-26	34.930000	34.930000	34.790000	34.7919	+0.526%	2,187	+1.144%
2025-02-25	34.559900	34.610000	34.559900	34.6100	-0.549%	289	+1.676%
2025-02-24	34.910000	34.910000	34.800000	34.8010	-0.312%	1,299	+1.118%
2025-02-21	35.270000	35.270000	34.910000	34.9100	-1.011%	1,683	+0.802%
2025-02-20	35.191700	35.310000	35.191700	35.2665	-0.267%	966	-0.217%
2025-02-19	35.310000	35.361000	35.310000	35.3610	+0.060%	692	-0.484%
2025-02-18	35.330000	35.390000	35.330000	35.3399	+0.193%	803	-0.424%
2025-02-14	35.320000	35.320000	35.271800	35.2718	-0.278%	232	-0.232%
2025-02-13	35.134300	35.370000	35.134300	35.3700	+1.152%	1,582	-0.509%
2025-02-12	34.967300	34.967300	34.967300	34.9673	-0.134%	145	+0.637%
2025-02-11	35.014300	35.014300	35.014300	35.0143	-0.159%	166	+0.502%
2025-02-10	35.027700	35.070000	35.027700	35.0700	+0.574%	469	+0.342%
2025-02-07	34.870000	34.870000	34.870000	34.8700	-0.405%	114	+0.918%
2025-02-06	35.011900	35.011900	35.011900	35.0119	+0.063%	18	+0.509%
2025-02-05	34.990000	34.990000	34.990000	34.9900	+0.718%	157	+0.572%
2025-02-04	34.750000	34.860000	34.740400	34.7404	+0.464%	486	+1.294%
2025-02-03	34.599000	34.599000	34.530000	34.5800	-0.325%	956	+1.764%
2025-01-31	35.050000	35.120000	34.692600	34.6926	-0.410%	7,663	+1.434%
2025-01-30	34.750000	34.950000	34.750000	34.8353	+0.526%	1,314	+1.018%
2025-01-29	34.652900	34.652900	34.652900	34.6529	-0.267%	0	+1.550%
2025-01-28	34.630000	34.745700	34.630000	34.7457	+0.798%	284	+1.279%
2025-01-27	34.490000	34.490000	34.440000	34.4707	-1.315%	640	+2.087%
2025-01-24	35.060000	35.060000	34.930100	34.9301	-0.071%	679	+0.744%
2025-01-23	34.840000	34.960000	34.825000	34.9550	+0.266%	1,053	+0.672%
2025-01-22	34.990000	35.250000	34.862300	34.8623	+0.434%	1,350	+0.940%
2025-01-21	34.600000	34.711600	34.600000	34.7116	+0.757%	818	+1.378%
2025-01-17	34.452500	34.580000	34.450800	34.4508	+0.702%	1,376	+2.146%
2025-01-16	34.262700	34.290000	34.210700	34.2107	-0.032%	1,848	+2.863%
2025-01-15	34.221600	34.221600	34.221600	34.2216	+1.369%	129	+2.830%
2025-01-14	33.759300	33.759300	33.759300	33.7593	+0.114%	143	+4.238%
2025-01-13	33.550000	33.720700	33.550000	33.7207	-0.084%	1,008	+4.357%
2025-01-10	33.650200	33.748900	33.650200	33.7489	-1.043%	472	+4.270%
2025-01-08	34.104600	34.104600	34.104600	34.1046	-0.048%	123	+3.183%
2025-01-07	34.121100	34.121100	34.121100	34.1211	-0.768%	19	+3.133%
2025-01-06	34.550000	34.550000	34.330000	34.3852	+0.457%	1,831	+2.341%
2025-01-03	34.150000	34.300000	34.150000	34.2288	+0.854%	9,730	+2.808%
2025-01-02	34.005400	34.179000	33.850000	33.9390	-0.031%	877	+3.686%
2024-12-31	33.949400	33.949400	33.949400	33.9494	-0.468%	108	+3.654%
2024-12-30	34.140000	34.260000	34.108900	34.1089	-1.284%	964	+3.170%
2024-12-27	34.552400	34.552400	34.552400	34.5524	-0.721%	78	+1.845%
2024-12-26	34.742700	34.803400	34.742700	34.8034	+0.087%	545	+1.111%
2024-12-24	34.770000	34.773100	34.770000	34.7731	+0.853%	265	+1.199%
2024-12-23	34.479100	34.479100	34.479100	34.4791	+0.388%	92	+2.062%
2024-12-20	34.280000	34.430000	34.280000	34.3460	+0.339%	356	+2.457%
2024-12-19	34.250000	34.260000	34.200000	34.2300	+0.020%	1,510	+2.805%
2024-12-18	34.810000	34.950000	34.210000	34.2231	-1.783%	1,724	+2.825%
2024-12-17	34.844200	34.844200	34.844200	34.8442	-0.247%	65	+0.992%
2024-12-16	35.010000	35.020000	34.930500	34.9305	+0.158%	575	+0.743%
2024-12-13	34.860000	34.928200	34.860000	34.8755	-0.002%	1,437	+0.902%
2024-12-12	34.990000	34.990000	34.870000	34.8762	-0.394%	835	+0.900%
2024-12-11	35.014100	35.014100	35.014100	35.0141	+0.529%	34	+0.502%
2024-12-10	34.936500	34.936500	34.830000	34.8300	-0.414%	180	+1.034%
2024-12-09	34.974800	34.974800	34.974800	34.9748	-0.307%	184	+0.615%
2024-12-06	35.080000	35.139900	35.050000	35.0826	+0.265%	863	+0.306%
2024-12-05	35.065200	35.065200	34.990000	34.9900	-0.116%	103	+0.572%
2024-12-04	35.030700	35.030700	35.030700	35.0307	+0.260%	87	+0.455%
2024-12-03	34.850000	34.939800	34.850000	34.9398	+0.227%	753	+0.716%
2024-12-02	34.880000	34.920000	34.850000	34.8607	+0.273%	1,208	+0.945%
2024-11-29	34.794700	34.794800	34.765700	34.7657	+0.580%	590	+1.220%
2024-11-27	34.480000	34.565300	34.480000	34.5653	-0.200%	624	+1.807%
2024-11-26	34.595900	34.634600	34.586600	34.6346	+0.231%	720	+1.604%
2024-11-25	34.605900	34.605900	34.457300	34.5547	+0.282%	400	+1.839%
2024-11-22	34.433200	34.457500	34.340000	34.4575	+0.276%	1,316	+2.126%
2024-11-21	34.362600	34.362600	34.362600	34.3626	+0.449%	161	+2.408%
2024-11-20	34.190000	34.209000	34.140000	34.2090	-0.066%	2,751	+2.868%
2024-11-19	34.231600	34.231600	34.231600	34.2316	+0.331%	40	+2.800%
2024-11-18	34.181200	34.181200	34.118600	34.1186	+0.267%	244	+3.140%
2024-11-15	34.035000	34.070000	34.015000	34.0277	-0.933%	2,343	+3.416%
2024-11-14	34.470000	34.470000	34.348100	34.3481	-0.381%	372	+2.451%
2024-11-13	34.630000	34.630000	34.479600	34.4796	-0.133%	201	+2.060%
2024-11-12	34.525400	34.525400	34.525400	34.5254	-0.435%	82	+1.925%
2024-11-11	34.676100	34.676100	34.676100	34.6761	-0.070%	181	+1.482%
2024-11-08	34.740000	34.740000	34.700400	34.7004	+0.017%	997	+1.411%
2024-11-07	34.500000	34.770000	34.500000	34.6944	+0.885%	1,000	+1.428%
2024-11-06	34.410000	34.410000	34.390100	34.3901	+1.242%	787	+2.326%
2024-11-05	33.956764	33.968100	33.860000	33.9681	+0.887%	959	+3.597%
2024-11-04	33.710000	33.761700	33.669500	33.6695	-0.051%	880	+4.516%
2024-11-01	33.700000	33.750000	33.680000	33.6866	+0.162%	1,171	+4.463%
2024-10-31	33.560000	33.750000	33.560000	33.6322	-1.177%	806	+4.632%
2024-10-30	34.032600	34.032600	34.032600	34.0326	-0.452%	36	+3.401%
2024-10-29	34.187100	34.187100	34.187100	34.1871	+0.176%	11	+2.934%
2024-10-28	34.170000	34.170000	34.127000	34.1270	+0.244%	269	+3.115%
2024-10-25	34.043800	34.043800	34.043800	34.0438	-0.092%	87	+3.367%
2024-10-24	33.970000	34.130000	33.960000	34.0750	+0.269%	1,875	+3.272%
2024-10-23	33.860000	33.983600	33.850000	33.9836	-0.851%	1,114	+3.550%
2024-10-22	34.264600	34.275300	34.264600	34.2753	-0.030%	212	+2.669%
2024-10-21	34.265000	34.300000	34.265000	34.2857	-0.351%	472	+2.638%
2024-10-18	34.380000	34.406500	34.380000	34.4065	+0.516%	269	+2.277%
2024-10-17	34.450000	34.450000	34.230000	34.2300	-0.220%	487	+2.805%
2024-10-16	34.210000	34.305400	34.210000	34.3054	+0.334%	725	+2.579%
2024-10-15	34.180000	34.191100	34.180000	34.1911	-0.836%	143	+2.922%
2024-10-14	34.419500	34.500000	34.410000	34.4792	+0.494%	704	+2.062%
2024-10-11	34.309800	34.309800	34.309800	34.3098	+0.733%	15	+2.565%
2024-10-10	34.100000	34.120000	34.060000	34.0600	-0.176%	582	+3.318%
2024-10-09	34.100000	34.120000	34.100000	34.1200	+0.152%	348	+3.136%
2024-10-08	33.920000	34.068300	33.920000	34.0683	+0.943%	437	+3.293%
2024-10-07	34.049900	34.049900	33.750000	33.7500	-0.677%	626	+4.267%
2024-10-04	33.750000	34.040000	33.750000	33.9800	+0.533%	5,680	+3.561%
2024-10-03	33.820000	33.840000	33.800000	33.8000	-0.266%	2,112	+4.112%
2024-10-02	33.920000	34.010000	33.890000	33.8900	-0.176%	3,200	+3.836%
2024-10-01	34.010000	34.010000	33.949700	33.9497	-0.656%	385	+3.653%
2024-09-30	34.110000	34.173900	34.030000	34.1739	+0.021%	1,838	+2.973%
2024-09-27	34.280000	34.280000	34.130000	34.1667	-0.613%	315	+2.995%
2024-09-26	34.377500	34.377500	34.377500	34.3775	+0.668%	121	+2.363%
2024-09-25	34.210000	34.240000	34.149400	34.1494	-0.165%	1,132	+3.047%
2024-09-24	34.158800	34.205900	34.158800	34.2059	+0.312%	495	+2.877%
2024-09-23	34.020000	34.099500	34.005700	34.0995	+0.213%	796	+3.198%
2024-09-20	33.950000	34.026900	33.950000	34.0269	-0.331%	343	+3.418%
2024-09-19	34.140000	34.140000	34.140000	34.1400	+1.434%	76	+3.076%
2024-09-18	33.730000	33.740000	33.657500	33.6575	-0.220%	237	+4.553%
2024-09-17	33.820000	33.820000	33.731800	33.7318	-0.009%	100	+4.323%
2024-09-16	33.710000	33.735000	33.710000	33.7350	+0.059%	276	+4.313%
2024-09-13	33.715000	33.715000	33.715000	33.7150	+0.429%	0	+4.375%
2024-09-12	33.495900	33.571100	33.495900	33.5711	+0.475%	293	+4.822%
2024-09-11	33.412500	33.412500	33.412500	33.4125	+0.985%	202	+5.320%
2024-09-10	32.970000	33.086500	32.970000	33.0865	+0.362%	987	+6.358%
2024-09-09	32.967100	32.967100	32.967100	32.9671	+0.883%	16	+6.743%
2024-09-06	32.678600	32.678600	32.678600	32.6786	-1.393%	188	+7.685%
2024-09-05	33.179000	33.300000	33.140200	33.1402	-0.165%	1,938	+6.185%
2024-09-04	33.183300	33.195100	33.183300	33.1951	-0.049%	442	+6.010%
2024-09-03	33.730000	33.730000	33.170000	33.2113	-1.668%	419	+5.958%
2024-08-30	33.700000	33.774600	33.700000	33.7746	+0.622%	302	+4.191%
2024-08-29	33.600000	33.600000	33.565900	33.5659	-0.200%	550	+4.839%
2024-08-28	33.670000	33.670000	33.513600	33.6333	-0.365%	1,577	+4.628%
2024-08-27	33.730000	33.756400	33.730000	33.7564	+0.273%	197	+4.247%
2024-08-26	33.725100	33.725100	33.664600	33.6646	-0.283%	1,234	+4.531%
2024-08-23	33.760000	33.760000	33.760000	33.7600	+0.860%	23	+4.236%
2024-08-22	33.472100	33.472100	33.472100	33.4721	-0.735%	17	+5.132%
2024-08-21	33.670000	33.779000	33.667700	33.7200	+0.321%	1,628	+4.359%
2024-08-20	33.490000	33.612200	33.490000	33.6122	+0.115%	342	+4.694%
2024-08-19	33.495000	33.573700	33.495000	33.5737	+0.598%	318	+4.814%
2024-08-16	33.374000	33.374000	33.374000	33.3740	+0.245%	72	+5.441%
2024-08-15	33.180600	33.380000	33.180600	33.2925	+1.109%	402	+5.699%
2024-08-14	32.927300	32.927300	32.927300	32.9273	+0.387%	108	+6.872%
2024-08-13	32.829800	32.829800	32.800300	32.8003	+1.452%	151	+7.286%
2024-08-12	32.331000	32.331000	32.331000	32.3310	+0.067%	48	+8.843%
2024-08-09	32.199200	32.309400	32.199200	32.3094	+0.435%	266	+8.916%
2024-08-08	32.169600	32.169600	32.169600	32.1696	+1.655%	19	+9.389%
2024-08-07	31.645800	31.645800	31.645800	31.6458	-0.459%	112	+11.200%
2024-08-06	31.530000	31.791700	31.530000	31.7917	+0.693%	833	+10.689%
2024-08-05	31.750000	31.750000	31.573000	31.5730	-2.230%	427	+11.456%
2024-08-02	32.293100	32.293100	32.293100	32.2931	-1.267%	167	+8.971%
2024-08-01	32.707500	32.707500	32.707500	32.7075	-1.350%	160	+7.590%
2024-07-31	33.150000	33.220000	33.020100	33.1550	+1.470%	100,959	+6.138%
2024-07-30	32.990000	33.100000	32.674800	32.6748	-0.383%	1,167	+7.698%
2024-07-29	32.960000	32.960000	32.761300	32.8003	+0.042%	2,163	+7.286%
2024-07-26	32.820000	32.830000	32.786500	32.7865	+0.695%	1,080	+7.331%
2024-07-25	32.590000	32.770000	32.560100	32.5601	-0.303%	431	+8.077%
2024-07-24	33.023700	33.023700	32.659200	32.6592	-1.778%	3,557	+7.749%
2024-07-23	33.410000	33.410000	33.250300	33.2503	-0.189%	905	+5.834%
2024-07-22	33.160000	33.313100	33.160000	33.3131	+0.942%	989	+5.634%
2024-07-19	33.002300	33.002300	33.002300	33.0023	-0.737%	38	+6.629%
2024-07-18	33.770000	33.770000	33.247200	33.2472	-0.502%	125	+5.843%
2024-07-17	33.415000	33.415000	33.415000	33.4150	-1.250%	45	+5.312%
2024-07-16	33.837900	33.837900	33.837900	33.8379	+0.440%	5	+3.996%

.dark-mode .ryyJ0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ryyJ0r{ color: #333333; background-color: white; border: 2px solid #333333; }OCIOClearShares OCIO ETFstock NYSE ETF

OCIO
ClearShares OCIO ETF
stock NYSE ETF