Dark

OCIO
ClearShares OCIO ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:55:05 PM EDT

37.94USD-0.098%(-0.04)100,204

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.98)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

37.94USD-0.008%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	38.020000	38.090000	37.936900	37.9369	-0.106%	100,205	0.000%
2026-08-07	37.977100	37.977100	37.977100	37.9771	+0.659%	102	-0.106%
2026-08-06	37.845000	37.845000	37.727202	37.7286	-0.268%	523	+0.552%
2026-08-05	37.880000	37.960000	37.830100	37.8301	-0.143%	1,045	+0.282%
2026-08-04	37.721300	37.884100	37.721300	37.8841	+1.843%	899	+0.139%
2026-08-03	37.070000	37.220000	37.070000	37.1987	+1.001%	661	+1.984%
2026-07-31	37.510000	37.510000	36.680000	36.8300	-0.059%	2,722	+3.005%
2026-07-30	36.851900	36.851900	36.851900	36.8519	+1.925%	21	+2.944%
2026-07-29	36.420000	36.420000	36.156000	36.1560	-1.376%	641	+4.926%
2026-07-28	36.490000	36.670000	36.490000	36.6606	-0.271%	287	+3.481%
2026-07-27	36.760200	36.760200	36.760200	36.7602	-0.001%	62	+3.201%
2026-07-24	36.900000	36.930000	36.760600	36.7606	-0.338%	689	+3.200%
2026-07-23	36.900000	37.050000	36.820000	36.8853	-0.790%	905	+2.851%
2026-07-22	37.240000	37.395000	37.179000	37.1790	-0.069%	1,347	+2.039%
2026-07-21	37.090000	37.204800	37.090000	37.2048	+1.339%	734	+1.968%
2026-07-20	36.713300	36.713300	36.713300	36.7133	-0.326%	65	+3.333%
2026-07-17	36.833300	36.833300	36.833300	36.8333	-0.580%	46	+2.996%
2026-07-16	37.160000	37.200000	37.048200	37.0482	-0.897%	390	+2.399%
2026-07-15	37.383400	37.383400	37.383400	37.3834	-0.068%	158	+1.481%
2026-07-14	37.510000	37.580000	37.330000	37.4087	+0.670%	958	+1.412%
2026-07-13	37.299000	37.299000	37.159700	37.1597	-1.118%	261	+2.092%
2026-07-10	37.660000	37.660000	37.579700	37.5797	+0.226%	1,155	+0.951%
2026-07-09	37.590000	37.600000	37.495000	37.4950	+0.762%	1,117	+1.179%
2026-07-08	37.000000	37.211500	37.000000	37.2115	-0.066%	131	+1.949%
2026-07-07	36.920000	37.320000	36.920000	37.2360	-1.153%	951	+1.882%
2026-07-06	37.580000	37.750000	37.580000	37.6705	+1.120%	1,268	+0.707%
2026-07-02	37.190000	37.253400	37.190000	37.2534	-0.469%	1,446	+1.835%
2026-07-01	37.670000	37.670000	37.429100	37.4291	-1.001%	849	+1.357%
2026-06-30	37.750100	37.859900	37.750000	37.8075	+0.887%	5,040	+0.342%
2026-06-29	37.190000	37.475100	37.190000	37.4751	+0.438%	331	+1.232%
2026-06-26	37.340000	37.370000	37.311600	37.3116	-0.480%	810	+1.676%
2026-06-25	37.560000	37.560000	37.491500	37.4915	+0.574%	1,086	+1.188%
2026-06-24	37.379900	37.379900	37.277700	37.2777	-0.156%	690	+1.768%
2026-06-23	37.580000	37.580000	37.290000	37.3360	-1.914%	2,167	+1.609%
2026-06-22	37.990000	38.064700	37.990000	38.0647	+0.073%	160	-0.336%
2026-06-18	38.520000	38.520000	37.975000	38.0370	+1.299%	1,167	-0.263%
2026-06-17	37.750000	37.750000	37.549200	37.5492	-0.621%	353	+1.033%
2026-06-16	37.740000	38.070000	37.740000	37.7838	-0.581%	400	+0.405%
2026-06-15	38.060000	38.150000	37.940000	38.0047	+1.394%	1,878	-0.178%
2026-06-12	37.580000	37.580000	37.330000	37.4823	+0.381%	361	+1.213%
2026-06-11	37.120000	37.340000	37.120000	37.3400	+2.149%	368	+1.599%
2026-06-10	36.640100	36.645000	36.554600	36.5546	-1.127%	316	+3.781%
2026-06-09	36.425000	36.971400	36.425000	36.9714	-0.306%	2,563	+2.611%
2026-06-08	37.340000	37.380000	37.040000	37.0850	+0.608%	2,810	+2.297%
2026-06-05	37.040000	37.040000	36.860900	36.8609	-2.803%	383	+2.919%
2026-06-04	37.800000	38.040000	37.800000	37.9238	+0.088%	3,760	+0.035%
2026-06-03	38.020000	38.020000	37.790000	37.8906	-0.406%	2,785	+0.122%
2026-06-02	37.770000	38.050000	37.770000	38.0450	+0.715%	664	-0.284%
2026-06-01	37.839000	37.839000	37.775000	37.7750	+0.146%	1,405	+0.429%
2026-05-29	37.710000	37.860000	37.710000	37.7200	-0.095%	3,716	+0.575%
2026-05-28	37.640000	37.980000	37.640000	37.7558	+0.655%	4,441	+0.480%
2026-05-27	37.430000	37.510000	37.430000	37.5100	-0.112%	458	+1.138%
2026-05-26	37.540000	37.552100	37.525000	37.5521	+1.138%	443	+1.025%
2026-05-22	37.189900	37.189900	37.100100	37.1297	+0.262%	1,143	+2.174%
2026-05-21	36.870000	37.032500	36.785000	37.0325	+0.325%	5,766	+2.442%
2026-05-20	36.590000	36.912500	36.590000	36.9125	+1.003%	250,321	+2.775%
2026-05-19	36.470000	36.730000	36.470000	36.5458	-0.356%	200,212	+3.806%
2026-05-18	36.775000	36.775000	36.676400	36.6764	-0.216%	704	+3.437%
2026-05-15	36.910000	36.910000	36.755800	36.7558	-1.274%	332	+3.213%
2026-05-14	37.240000	37.268000	37.080000	37.2300	+0.377%	2,722	+1.899%
2026-05-13	37.030000	37.170000	36.870000	37.0900	+0.470%	12,160	+2.283%
2026-05-12	37.010000	37.010000	36.916400	36.9164	-0.401%	5,318	+2.764%
2026-05-11	37.142500	37.200000	37.065000	37.0651	+0.134%	1,252	+2.352%
2026-05-08	37.120000	37.120000	37.015500	37.0155	+0.709%	656	+2.489%
2026-05-07	37.060000	37.090000	36.755000	36.7550	-0.622%	3,154	+3.216%
2026-05-06	36.710000	36.985000	36.710000	36.9850	+1.315%	759	+2.574%
2026-05-05	36.505000	36.505000	36.505000	36.5050	+0.829%	76	+3.922%
2026-05-04	36.460000	36.460000	36.205000	36.2050	-1.308%	2,617	+4.784%
2026-05-01	36.850000	36.850000	36.469000	36.6850	+1.075%	4,013	+3.413%
2026-04-30	36.190000	36.295000	35.980000	36.2950	+1.042%	6,332	+4.524%
2026-04-29	35.740000	35.920800	35.740000	35.9208	-0.178%	442	+5.613%
2026-04-28	35.985000	35.985000	35.985000	35.9850	-0.470%	221	+5.424%
2026-04-27	36.350000	36.350000	36.030000	36.1550	+0.014%	2,014	+4.929%
2026-04-24	36.150100	36.150100	36.150100	36.1501	+0.674%	80	+4.943%
2026-04-23	36.160000	36.160000	35.810000	35.9081	-0.360%	270	+5.650%
2026-04-22	36.110000	36.110000	36.010000	36.0378	+0.552%	7,212	+5.270%
2026-04-21	36.080000	36.080000	35.840000	35.8400	-0.830%	533	+5.851%
2026-04-20	36.250000	36.250000	36.095000	36.1400	-0.014%	638	+4.972%
2026-04-17	36.145000	36.145000	36.145000	36.1450	+0.690%	352	+4.958%
2026-04-16	35.960000	35.960000	35.897200	35.8972	+0.090%	1,308	+5.682%
2026-04-15	35.610000	35.865000	35.610000	35.8650	+0.266%	100,282	+5.777%
2026-04-14	35.790000	35.900000	35.770000	35.7700	+0.739%	4,019	+6.058%
2026-04-13	35.507500	35.507500	35.507500	35.5075	+0.704%	382	+6.842%
2026-04-10	35.450000	35.450000	35.259300	35.2593	-0.018%	1,269	+7.594%
2026-04-09	35.290000	35.380000	35.020000	35.2658	+0.219%	1,526	+7.574%
2026-04-08	35.280000	35.300000	35.030000	35.1888	+2.028%	1,951	+7.810%
2026-04-07	34.340000	34.489400	34.340000	34.4894	+0.013%	1,285	+9.996%
2026-04-06	34.485000	34.485000	34.485000	34.4850	+0.296%	47	+10.010%
2026-04-02	34.360000	34.460000	34.360000	34.3831	+0.120%	758	+10.336%
2026-04-01	34.430000	34.430000	34.341900	34.3419	+0.771%	844	+10.468%
2026-03-31	33.950000	34.079200	33.950000	34.0792	+2.139%	3,490	+11.320%
2026-03-30	33.530000	33.880000	33.365400	33.3654	-0.463%	1,613	+13.701%
2026-03-27	33.520000	33.520500	33.520000	33.5205	-0.947%	409	+13.175%
2026-03-26	33.850000	33.850000	33.841100	33.8411	-1.523%	325	+12.103%
2026-03-25	34.364400	34.364400	34.364400	34.3644	+0.565%	35	+10.396%
2026-03-24	34.380000	34.380000	34.171400	34.1714	-0.394%	811	+11.019%
2026-03-23	34.306600	34.306600	34.306600	34.3066	+1.282%	121	+10.582%
2026-03-20	33.900000	34.240000	33.790100	33.8725	-1.560%	2,839	+11.999%
2026-03-19	34.240000	34.409200	34.240000	34.4092	-0.162%	314	+10.252%
2026-03-18	34.720000	34.720000	34.465000	34.4650	-1.044%	134	+10.074%
2026-03-17	34.990000	34.990000	34.828700	34.8287	+0.319%	333	+8.924%
2026-03-16	34.620000	34.717800	34.620000	34.7178	+0.985%	247	+9.272%
2026-03-13	34.620000	34.630000	34.379300	34.3793	-0.471%	2,357	+10.348%
2026-03-12	34.729000	34.730000	34.542000	34.5420	-1.254%	1,447	+9.828%
2026-03-11	34.980000	34.990000	34.980000	34.9805	-0.088%	2,343	+8.452%
2026-03-10	35.011300	35.011300	35.011300	35.0113	-0.130%	97	+8.356%
2026-03-09	34.500000	35.056700	34.440000	35.0567	+0.692%	847	+8.216%
2026-03-06	34.915000	34.930000	34.815700	34.8157	-0.878%	981	+8.965%
2026-03-05	35.220000	35.220000	35.030000	35.1242	-0.848%	1,053	+8.008%
2026-03-04	35.520000	35.520000	35.415000	35.4245	+0.684%	1,078	+7.092%
2026-03-03	35.261900	35.261900	35.183700	35.1837	-1.357%	155	+7.825%
2026-03-02	35.660000	35.667700	35.660000	35.6677	-0.299%	262	+6.362%
2026-02-27	35.720000	35.900000	35.720000	35.7746	-0.263%	2,726	+6.044%
2026-02-26	35.835000	35.868800	35.835000	35.8688	-0.238%	807	+5.766%
2026-02-25	36.050000	36.050000	35.954300	35.9543	+0.637%	275	+5.514%
2026-02-24	35.740000	35.790000	35.726600	35.7266	+0.641%	695	+6.187%
2026-02-23	35.860000	35.860000	35.499000	35.4990	-0.711%	729	+6.868%
2026-02-20	35.655000	35.753300	35.655000	35.7533	+0.541%	414	+6.107%
2026-02-19	35.410000	35.560800	35.410000	35.5608	-0.244%	298	+6.682%
2026-02-18	35.730000	35.730000	35.647900	35.6479	+0.434%	205	+6.421%
2026-02-17	35.520000	35.539000	35.381000	35.4939	+0.015%	1,637	+6.883%
2026-02-13	35.395000	35.495000	35.350000	35.4887	+0.127%	1,283	+6.899%
2026-02-12	35.785000	35.785000	35.430000	35.4437	-0.919%	2,638	+7.034%
2026-02-11	35.749000	35.795000	35.749000	35.7726	+0.242%	1,312	+6.050%
2026-02-10	35.820000	35.820000	35.686100	35.6861	-0.090%	2,084	+6.307%
2026-02-09	35.400000	35.770000	35.400000	35.7181	+0.163%	2,261	+6.212%
2026-02-06	35.230000	35.660000	35.230000	35.6600	+2.138%	6,457	+6.385%
2026-02-05	35.080000	35.110000	34.900000	34.9134	-0.836%	3,995	+8.660%
2026-02-04	35.359000	35.359000	35.160000	35.2076	-0.473%	1,985	+7.752%
2026-02-03	35.280000	35.375000	35.230000	35.3750	-0.436%	523	+7.242%
2026-02-02	35.490000	35.560000	35.435906	35.5300	+0.486%	4,872	+6.774%
2026-01-30	35.545000	35.545000	35.358000	35.3580	-0.439%	3,442	+7.294%
2026-01-29	35.579000	35.579000	35.391005	35.5139	-0.058%	850	+6.823%
2026-01-28	35.440000	35.559000	35.440000	35.5345	-0.086%	1,998	+6.761%
2026-01-27	35.545000	35.570000	35.480000	35.5651	+0.481%	2,770	+6.669%
2026-01-26	35.435000	35.489500	35.360000	35.3950	+0.314%	2,301	+7.182%
2026-01-23	35.275200	35.284100	35.275200	35.2841	+0.062%	924	+7.518%
2026-01-22	35.320000	35.359000	35.262300	35.2623	+0.307%	1,096	+7.585%
2026-01-21	35.154400	35.154400	35.154400	35.1544	+0.939%	284	+7.915%
2026-01-20	34.880000	35.105000	34.827500	34.8275	-1.363%	1,639	+8.928%
2026-01-16	35.409000	35.409000	35.308800	35.3088	-0.012%	456	+7.443%
2026-01-15	35.469000	35.490000	35.313100	35.3131	-0.217%	493	+7.430%
2026-01-14	35.250000	35.390000	35.250000	35.3900	+0.274%	612	+7.197%
2026-01-13	35.390000	35.390000	35.270100	35.2933	-0.235%	1,663	+7.490%
2026-01-12	35.305000	35.410000	35.305000	35.3766	+0.272%	695	+7.237%
2026-01-09	35.280800	35.280800	35.280800	35.2808	+0.588%	83	+7.528%
2026-01-08	35.120000	35.120000	35.074500	35.0745	-0.125%	232	+8.161%
2026-01-07	35.160000	35.214000	35.118300	35.1183	-0.274%	1,783	+8.026%
2026-01-06	35.220000	35.220000	35.155000	35.2148	+0.070%	416	+7.730%
2026-01-05	35.020000	35.190000	35.020000	35.1900	+0.658%	3,982	+7.806%
2026-01-02	34.980000	34.980000	34.760000	34.9600	+0.788%	352,591	+8.515%
2025-12-31	34.850000	34.850000	34.686700	34.6867	-0.588%	6,380	+9.370%
2025-12-30	34.891800	34.891800	34.891800	34.8918	-8.283%	1,170	+8.727%
2025-12-29	38.060000	38.060000	38.042900	38.0429	-0.203%	1,720	-0.279%
2025-12-26	38.200000	38.200000	38.120100	38.1201	+0.027%	218	-0.481%
2025-12-24	38.080000	38.110000	38.080000	38.1100	+0.260%	205	-0.454%
2025-12-23	37.940000	38.040000	37.940000	38.0113	+0.410%	474	-0.196%
2025-12-22	37.856000	37.856000	37.856000	37.8560	+0.260%	331	+0.214%
2025-12-19	37.790000	37.790000	37.750000	37.7577	+0.547%	539	+0.475%
2025-12-18	37.740000	37.740000	37.552400	37.5524	+0.605%	425	+1.024%
2025-12-17	37.560000	37.560000	37.310000	37.3264	-0.489%	796	+1.636%
2025-12-16	37.510000	37.510000	37.510000	37.5100	-0.449%	153	+1.138%
2025-12-15	37.630000	37.679000	37.630000	37.6790	+0.237%	326	+0.684%
2025-12-12	37.590000	37.590000	37.590000	37.5900	-0.918%	290	+0.923%
2025-12-11	37.810000	37.938100	37.810000	37.9381	+0.076%	482	-0.003%
2025-12-10	37.909300	37.909300	37.909300	37.9093	+0.647%	61	+0.073%
2025-12-09	37.800000	37.850000	37.665700	37.6657	-0.004%	783	+0.720%
2025-12-08	37.667100	37.667100	37.667100	37.6671	-0.199%	251	+0.716%
2025-12-05	37.742200	37.742200	37.742200	37.7422	+0.138%	57	+0.516%
2025-12-04	37.690300	37.690300	37.690300	37.6903	+0.066%	163	+0.654%
2025-12-03	37.500000	37.665300	37.500000	37.6653	+0.235%	646	+0.721%
2025-12-02	37.554000	37.610000	37.554000	37.5771	+0.293%	868	+0.957%
2025-12-01	37.590000	37.680000	37.467200	37.4672	-0.335%	4,794	+1.254%
2025-11-28	37.593000	37.593000	37.593000	37.5930	+0.422%	239	+0.915%
2025-11-26	37.490000	37.524800	37.420000	37.4350	+0.605%	3,846	+1.341%
2025-11-25	37.200000	37.210000	37.200000	37.2100	+0.477%	696	+1.954%
2025-11-24	37.000000	37.033300	37.000000	37.0333	+1.073%	412	+2.440%
2025-11-21	36.080000	36.640000	36.080000	36.6400	+0.826%	702	+3.540%
2025-11-20	36.340000	36.340000	36.340000	36.3400	-1.473%	392	+4.394%
2025-11-19	36.883200	36.883200	36.883200	36.8832	+0.417%	142	+2.857%
2025-11-18	36.730000	36.730000	36.730000	36.7300	-0.776%	409	+3.286%
2025-11-17	37.060000	37.060000	37.017100	37.0171	-0.797%	249	+2.485%
2025-11-14	37.480000	37.480000	37.290000	37.3145	+0.179%	631	+1.668%
2025-11-13	37.440000	37.440000	37.248000	37.2480	-1.377%	418	+1.849%
2025-11-12	37.820000	37.830000	37.650000	37.7681	+0.152%	2,307	+0.447%
2025-11-11	37.540000	37.770000	37.540000	37.7108	+0.201%	2,756	+0.600%
2025-11-10	37.490000	37.635300	37.490000	37.6353	+1.067%	354	+0.801%
2025-11-07	36.947700	37.238000	36.947700	37.2380	+0.071%	605	+1.877%
2025-11-06	37.200000	37.211600	37.200000	37.2116	-0.626%	779	+1.949%
2025-11-05	37.446100	37.446100	37.446100	37.4461	+0.380%	41	+1.311%
2025-11-04	37.304400	37.304400	37.304400	37.3044	-0.837%	25	+1.696%
2025-11-03	37.560000	37.670000	37.500000	37.6193	0.000%	5,995	+0.844%
2025-10-31	37.654000	37.654000	37.550000	37.6193	+0.167%	3,636	+0.844%
2025-10-30	37.640000	37.680000	37.556500	37.5565	-0.474%	990	+1.013%
2025-10-29	37.838900	37.838900	37.735300	37.7353	-0.290%	704	+0.534%
2025-10-28	37.845000	37.845000	37.845000	37.8450	-0.303%	28	+0.243%
2025-10-27	37.960000	37.960000	37.960000	37.9600	+0.927%	261	-0.061%
2025-10-24	37.611500	37.611500	37.611500	37.6115	+0.498%	57	+0.865%
2025-10-23	37.425000	37.425000	37.425000	37.4250	+0.094%	34	+1.368%
2025-10-22	37.260000	37.390000	37.260000	37.3900	+0.086%	427	+1.463%
2025-10-21	37.357700	37.357700	37.357700	37.3577	-0.512%	101	+1.550%
2025-10-20	37.304600	37.550000	37.304600	37.5500	+1.052%	997	+1.030%
2025-10-17	37.000000	37.159200	36.983500	37.1592	+0.231%	803	+2.093%
2025-10-16	37.073600	37.073600	37.073600	37.0736	-0.135%	217	+2.329%
2025-10-15	37.123700	37.123700	37.123700	37.1237	+0.346%	88	+2.191%
2025-10-14	37.000000	37.140000	36.860000	36.9957	-0.362%	2,073	+2.544%
2025-10-13	37.130000	37.130000	37.130000	37.1300	+1.413%	136	+2.173%
2025-10-10	36.612700	36.612700	36.612700	36.6127	-1.762%	88	+3.617%
2025-10-09	37.130000	37.269500	37.120000	37.2695	-0.668%	673	+1.791%
2025-10-08	37.520000	37.520000	37.520000	37.5200	+0.509%	167	+1.111%
2025-10-07	37.330000	37.330000	37.330000	37.3300	-0.093%	203	+1.626%
2025-10-06	37.381000	37.381000	37.364800	37.3648	+0.372%	801	+1.531%
2025-10-03	37.220800	37.320000	37.220800	37.2264	+0.023%	1,095	+1.909%
2025-10-02	37.150000	37.218000	37.150000	37.2180	+0.130%	243	+1.932%
2025-10-01	36.890000	37.169700	36.890000	37.1697	+0.373%	927	+2.064%
2025-09-30	36.880000	37.031400	36.820000	37.0314	-0.050%	4,088	+2.445%
2025-09-29	36.914500	37.050000	36.831000	37.0500	-0.101%	873	+2.394%
2025-09-26	36.977000	37.087500	36.977000	37.0875	+0.407%	340	+2.290%
2025-09-25	36.937100	36.937100	36.937100	36.9371	-0.396%	15	+2.707%
2025-09-24	36.970000	37.083900	36.970000	37.0839	-0.205%	243	+2.300%
2025-09-23	37.160000	37.160000	37.160000	37.1600	-0.450%	36	+2.091%
2025-09-22	37.070000	37.340000	37.020000	37.3280	+0.321%	5,184	+1.631%
2025-09-19	37.208700	37.208700	37.208700	37.2087	+0.278%	466	+1.957%
2025-09-18	37.070000	37.105400	37.070000	37.1054	+0.271%	257	+2.241%
2025-09-17	36.991000	37.130000	36.900100	37.0051	-0.123%	7,247	+2.518%
2025-09-16	36.930000	37.050700	36.930000	37.0507	-0.045%	386	+2.392%
2025-09-15	37.067500	37.067500	37.067500	37.0675	+0.301%	77	+2.345%
2025-09-12	37.020000	37.020000	36.840000	36.9561	-0.095%	1,467	+2.654%
2025-09-11	36.991300	36.991300	36.991300	36.9913	+0.670%	52	+2.556%
2025-09-10	36.580000	36.745000	36.580000	36.7450	+0.188%	190	+3.244%
2025-09-09	36.520000	36.676000	36.500000	36.6760	+0.077%	1,073	+3.438%
2025-09-08	36.540000	36.647700	36.540000	36.6477	+0.427%	445	+3.518%
2025-09-05	36.398895	36.513000	36.398895	36.4917	+0.058%	605	+3.960%
2025-09-04	36.329000	36.470700	36.329000	36.4707	+0.605%	396	+4.020%
2025-09-03	36.251300	36.251300	36.251300	36.2513	+0.255%	4	+4.650%
2025-09-02	36.160000	36.160000	36.159100	36.1591	-0.509%	534	+4.917%
2025-08-29	36.470000	36.470000	36.220000	36.3441	-0.537%	4,948	+4.383%
2025-08-28	36.530000	36.540400	36.530000	36.5404	+0.331%	486	+3.822%
2025-08-27	36.419800	36.419800	36.419800	36.4198	+0.151%	78	+4.166%
2025-08-26	36.293500	36.365000	36.293500	36.3650	+0.179%	208	+4.323%
2025-08-25	36.390000	36.390000	36.300000	36.3000	-0.357%	787	+4.509%
2025-08-22	36.500000	36.500000	36.430100	36.4301	+1.153%	632	+4.136%
2025-08-21	36.015000	36.015000	36.015000	36.0150	-0.325%	152	+5.336%
2025-08-20	36.132500	36.132500	36.132500	36.1325	-0.030%	102	+4.994%
2025-08-19	36.265000	36.280000	36.143500	36.1435	-0.468%	2,128	+4.962%
2025-08-18	36.250000	36.313600	36.250000	36.3136	+0.099%	159	+4.470%
2025-08-15	36.200000	36.277600	36.190000	36.2776	-0.120%	760	+4.574%
2025-08-14	36.250000	36.321100	36.220100	36.3211	-0.119%	783	+4.449%
2025-08-13	36.345000	36.369900	36.345000	36.3645	+0.533%	930	+4.324%
2025-08-12	36.050000	36.171600	36.040000	36.1716	+0.749%	601	+4.880%
2025-08-11	35.990000	35.990000	35.890000	35.9028	-0.261%	4,068	+5.666%
2025-08-08	35.930000	35.996900	35.930000	35.9969	+0.431%	372	+5.389%
2025-08-07	35.842400	35.842400	35.842400	35.8424	+0.065%	30	+5.844%
2025-08-06	35.680000	35.819100	35.680000	35.8191	+0.899%	276	+5.912%
2025-08-05	35.629204	35.629204	35.500000	35.5000	-0.567%	13,989	+6.865%
2025-08-04	35.480000	35.750000	35.480000	35.7023	+1.065%	100,755	+6.259%
2025-08-01	35.326100	35.326100	35.326100	35.3261	-0.794%	92	+7.391%
2025-07-31	35.670000	35.670000	35.608800	35.6088	-0.255%	1,633	+6.538%
2025-07-30	35.750000	35.750000	35.700000	35.7000	-0.350%	717	+6.266%
2025-07-29	35.930000	35.930000	35.740000	35.8253	-0.095%	1,950	+5.894%
2025-07-28	35.960000	35.960000	35.859500	35.8595	-0.231%	492	+5.793%
2025-07-25	35.858000	35.942700	35.811600	35.9427	+0.168%	638	+5.548%
2025-07-24	35.870000	35.882500	35.870000	35.8825	-0.047%	516	+5.725%
2025-07-23	35.804000	35.899400	35.804000	35.8994	+0.706%	365	+5.676%
2025-07-22	35.520000	35.670000	35.520000	35.6479	+0.064%	443	+6.421%
2025-07-21	35.700000	35.890000	35.625000	35.6250	+0.275%	1,603	+6.490%
2025-07-18	35.600000	35.650000	35.527300	35.5273	-0.028%	1,071	+6.782%
2025-07-17	35.410000	35.537400	35.410000	35.5374	+0.245%	129	+6.752%
2025-07-16	35.470000	35.540000	35.450500	35.4505	+0.310%	1,676	+7.014%
2025-07-15	35.340900	35.340900	35.340900	35.3409	-0.287%	170	+7.346%
2025-07-14	35.510000	35.510000	35.442600	35.4426	+0.144%	302	+7.038%
2025-07-11	35.440000	35.440000	35.391700	35.3917	-0.318%	732	+7.192%
2025-07-10	35.500000	35.504600	35.410000	35.5046	+0.056%	610	+6.851%
2025-07-09	35.430000	35.484900	35.430000	35.4849	+0.397%	336	+6.910%
2025-07-08	35.344600	35.344600	35.344600	35.3446	+0.152%	57	+7.334%
2025-07-07	35.400000	35.470000	35.291100	35.2911	-0.439%	308	+7.497%
2025-07-03	35.446800	35.446800	35.446800	35.4468	+0.487%	23	+7.025%
2025-07-02	35.275000	35.275000	35.275000	35.2750	+0.143%	67	+7.546%
2025-07-01	35.290000	35.290000	35.140000	35.2247	-0.026%	10,884	+7.700%
2025-06-30	35.270000	35.280000	35.234000	35.2340	+0.344%	1,297	+7.671%
2025-06-27	35.240000	35.240000	35.113100	35.1131	-0.267%	148	+8.042%
2025-06-26	35.111300	35.207100	35.000000	35.2071	+0.688%	8,205	+7.754%
2025-06-25	35.069000	35.069000	34.890100	34.9667	-0.108%	354	+8.494%
2025-06-24	34.930100	35.004400	34.930100	35.0044	+0.896%	126	+8.378%
2025-06-23	34.490000	34.693400	34.490000	34.6934	+0.912%	866	+9.349%
2025-06-20	34.540000	34.540000	34.380000	34.3800	-0.531%	444	+10.346%
2025-06-18	34.740000	34.810000	34.563700	34.5637	+0.119%	292	+9.759%
2025-06-17	34.522600	34.522600	34.522600	34.5226	-0.643%	58	+9.890%
2025-06-16	34.890000	34.890000	34.680000	34.7460	+0.699%	396	+9.184%
2025-06-13	34.504700	34.504700	34.504700	34.5047	-0.913%	26	+9.947%
2025-06-12	34.720000	34.870000	34.720000	34.8225	+0.271%	373	+8.944%
2025-06-11	34.790100	34.790100	34.728400	34.7284	+0.140%	352	+9.239%
2025-06-10	34.790000	34.870000	34.680000	34.6800	+0.260%	3,023	+9.391%
2025-06-09	34.710000	34.799900	34.590000	34.5900	-0.157%	401	+9.676%
2025-06-06	34.690000	34.690000	34.644500	34.6445	+0.361%	213	+9.503%
2025-06-05	34.710000	34.710000	34.520000	34.5200	-0.318%	133	+9.898%
2025-06-04	34.638400	34.638400	34.630000	34.6300	+0.245%	121	+9.549%
2025-06-03	34.545500	34.545500	34.545500	34.5455	+0.540%	65	+9.817%
2025-06-02	34.332800	34.360000	34.332800	34.3600	-0.043%	468	+10.410%
2025-05-30	34.200000	34.480000	34.200000	34.3748	+0.119%	1,505	+10.363%
2025-05-29	34.450000	34.450000	34.334100	34.3341	+0.212%	367	+10.493%
2025-05-28	34.325000	34.325000	34.261400	34.2614	-0.360%	364	+10.728%
2025-05-27	34.450000	34.520000	34.385100	34.3851	+1.045%	431	+10.329%
2025-05-23	33.900000	34.170000	33.900000	34.0294	-0.259%	1,259	+11.483%
2025-05-22	34.032400	34.280000	34.032400	34.1176	+0.346%	655	+11.195%
2025-05-21	34.240000	34.240000	33.940100	34.0000	-0.730%	1,554	+11.579%
2025-05-20	34.250000	34.250000	34.250000	34.2500	-0.088%	348	+10.765%
2025-05-19	34.280000	34.280000	34.280000	34.2800	-0.175%	251	+10.668%
2025-05-16	34.290000	34.340000	34.220000	34.3400	+0.219%	2,067	+10.474%
2025-05-15	34.130000	34.265000	34.130000	34.2650	+0.572%	1,659	+10.716%
2025-05-14	34.270000	34.280000	34.070000	34.0700	-0.029%	670	+11.350%
2025-05-13	34.120000	34.120000	34.080000	34.0800	+0.336%	601	+11.317%
2025-05-12	34.190000	34.190000	33.960000	33.9658	+0.639%	669	+11.691%
2025-05-09	33.760000	33.760000	33.700000	33.7500	+0.417%	6,740	+12.406%
2025-05-08	33.899900	33.899900	33.610000	33.6100	+0.179%	254	+12.874%
2025-05-07	33.550000	33.550000	33.550000	33.5500	+0.119%	106	+13.076%
2025-05-06	33.510000	33.510000	33.510000	33.5100	-0.238%	310	+13.211%
2025-05-05	33.590000	33.590000	33.590000	33.5900	-0.326%	127	+12.941%
2025-05-02	33.700000	33.700000	33.700000	33.7000	+0.447%	246	+12.572%
2025-05-01	33.380000	33.550000	33.360000	33.5500	+0.690%	2,537	+13.076%
2025-04-30	33.200000	33.320000	33.180000	33.3200	-0.226%	2,966	+13.856%
2025-04-29	33.395500	33.395500	33.395500	33.3955	+0.680%	103	+13.599%
2025-04-28	33.110000	33.210000	33.110000	33.1700	+0.181%	2,091	+14.371%
2025-04-25	33.050000	33.170000	33.030000	33.1100	+0.136%	1,983	+14.578%
2025-04-24	32.750000	33.100000	32.750000	33.0650	+1.298%	2,851	+14.734%
2025-04-23	32.795000	32.795000	32.641300	32.6413	+1.402%	322	+16.224%
2025-04-22	32.291700	32.291700	32.150100	32.1900	+1.206%	1,114	+17.853%
2025-04-21	31.730000	31.850000	31.630000	31.8065	-0.883%	1,604	+19.274%
2025-04-17	32.258000	32.310000	32.090000	32.0900	-0.155%	678	+18.220%
2025-04-16	32.070000	32.139700	32.070000	32.1397	-1.241%	492	+18.038%
2025-04-15	32.565000	32.660000	32.440000	32.5436	+0.536%	1,218	+16.573%
2025-04-14	32.530000	32.550000	32.370000	32.3700	+0.313%	435	+17.198%
2025-04-11	31.790000	32.288600	31.790000	32.2689	+1.219%	2,055	+17.565%
2025-04-10	32.550000	32.550000	31.460000	31.8804	-2.027%	2,853	+18.998%
2025-04-09	30.610000	32.539900	30.600000	32.5399	+6.305%	20,244	+16.586%
2025-04-08	31.540000	31.550000	30.610000	30.6100	-0.971%	4,766	+23.936%
2025-04-07	31.225000	31.360000	30.860000	30.9100	-0.935%	4,974	+22.733%
2025-04-04	31.710000	31.710000	31.190000	31.2017	-4.029%	2,519	+21.586%
2025-04-03	32.812600	33.030000	32.511700	32.5117	-2.904%	8,058	+16.687%
2025-04-02	33.484200	33.484200	33.484200	33.4842	+0.735%	31	+13.298%
2025-04-01	33.240000	33.240000	33.240000	33.2400	+0.138%	194	+14.130%
2025-03-31	32.990000	33.320000	32.990000	33.1942	-0.104%	29,371	+14.288%
2025-03-28	33.175000	33.228600	33.175000	33.2286	-1.467%	404	+14.169%
2025-03-27	33.725500	33.725500	33.723200	33.7232	-0.104%	267	+12.495%
2025-03-26	33.810000	33.887100	33.600000	33.7583	-0.826%	1,006	+12.378%
2025-03-25	34.020000	34.039600	34.010000	34.0396	+0.436%	1,765	+11.449%
2025-03-24	33.840000	33.891800	33.840000	33.8918	+0.641%	2,994	+11.935%
2025-03-21	33.504900	33.676000	33.504900	33.6760	-0.364%	1,516	+12.653%
2025-03-20	33.740000	33.798900	33.740000	33.7989	-0.166%	1,504	+12.243%
2025-03-19	33.590000	33.855000	33.590000	33.8550	+0.959%	241	+12.057%
2025-03-18	33.570000	33.590000	33.533300	33.5333	-0.661%	619	+13.132%
2025-03-17	33.728500	33.756400	33.550000	33.7564	+0.695%	839	+12.384%
2025-03-14	33.387300	33.523500	33.345000	33.5235	+1.596%	571	+13.165%
2025-03-13	32.996900	32.996900	32.996900	32.9969	-0.991%	68	+14.971%
2025-03-12	33.470000	33.470000	33.327100	33.3271	+0.421%	276	+13.832%
2025-03-11	33.230000	33.423400	33.093800	33.1874	-0.228%	479	+14.311%
2025-03-10	33.263100	33.263100	33.263100	33.2631	-2.181%	241	+14.051%
2025-03-07	33.750000	34.004700	33.730000	34.0047	+0.592%	1,374	+11.564%
2025-03-06	34.000000	34.000000	33.804600	33.8046	-1.495%	1,677	+12.224%
2025-03-05	34.080000	34.317500	33.980000	34.3175	+0.993%	1,711	+10.547%
2025-03-04	34.310000	34.310000	33.960000	33.9802	-0.730%	2,345	+11.644%
2025-03-03	34.610000	34.610000	34.130000	34.2300	-0.639%	2,282	+10.829%
2025-02-28	34.322600	34.450000	34.260000	34.4500	+0.691%	881	+10.122%
2025-02-27	34.780000	34.780000	34.213600	34.2136	-1.662%	20,704	+10.883%
2025-02-26	34.930000	34.930000	34.790000	34.7919	+0.526%	2,187	+9.039%
2025-02-25	34.559900	34.610000	34.559900	34.6100	-0.549%	289	+9.613%
2025-02-24	34.910000	34.910000	34.800000	34.8010	-0.312%	1,299	+9.011%
2025-02-21	35.270000	35.270000	34.910000	34.9100	-1.011%	1,683	+8.671%
2025-02-20	35.191700	35.310000	35.191700	35.2665	-0.267%	966	+7.572%
2025-02-19	35.310000	35.361000	35.310000	35.3610	+0.060%	692	+7.285%

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

OCIO
ClearShares OCIO ETF
stock NYSE ETF