Hypatia Women Ceo ETF (WCEO)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8364 | 3.2393493416 | 25.82 | 26.85 | 25.329 | 534 | 26.20154331 | SP |
| 4 | -1.6636 | -5.87429378531 | 28.32 | 28.3528 | 24.21 | 557 | 25.86828786 | SP |
| 12 | -4.1536 | -13.4813372282 | 30.81 | 30.89 | 24.21 | 603 | 28.44364003 | SP |
| 26 | -4.6536 | -14.8629830725 | 31.31 | 33.24 | 24.21 | 687 | 30.0490739 | SP |
| 52 | -1.3436 | -4.79857142857 | 28 | 33.24 | 24.21 | 482 | 29.86783855 | SP |
| 156 | 0.9264 | 3.60046638166 | 25.73 | 33.24 | 23.2218 | 647 | 27.48952345 | SP |
| 260 | 0.9264 | 3.60046638166 | 25.73 | 33.24 | 23.2218 | 647 | 27.48952345 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 26.6564 | 0.4 | 1.52 | 26.72 | 26.72 | 26.6564 | 722 |
| 1745447400 | 26.258 | 0.33 | 1.26 | 26.5 | 26.85 | 26.258 | 1849 |
| 1745361000 | 25.9308 | 0.6 | 2.38 | 25.71 | 25.9308 | 25.71 | 80 |
| 1745274600 | 25.329 | -0.51 | -1.98 | 25.52 | 25.52 | 25.329 | 16 |
| 1744929000 | 25.8415 | 0.24 | 0.93 | 25.82 | 25.94 | 25.82 | 191 |
| 1744842600 | 25.6036 | -0.32 | -1.22 | 25.88 | 25.88 | 25.6036 | 111 |
| 1744756200 | 25.9194 | -0.14 | -0.52 | 26.02 | 26.02 | 25.9194 | 415 |
| 1744669800 | 26.0554 | 0.29 | 1.12 | 26.43 | 26.43 | 25.98 | 960 |
| 1744410600 | 25.7665 | 0.31 | 1.20 | 25.41 | 25.7665 | 25.41 | 157 |
| 1744324200 | 25.46 | -1.12 | -4.21 | 26.43 | 26.43 | 25.45 | 2202 |
| 1744237800 | 26.58 | 2.26 | 9.31 | 24.82 | 26.58 | 24.82 | 1232 |
| 1744151400 | 24.3152 | -0.69 | -2.76 | 26.07 | 26.07 | 24.3152 | 739 |
| 1744065000 | 25.0065 | -0.34 | -1.36 | 24.21 | 25.0065 | 24.21 | 292 |
| 1743805800 | 25.35 | -1.16 | -4.38 | 26.28 | 26.28 | 25.07 | 1326 |
| 1743719400 | 26.5112 | -1.72 | -6.08 | 26.96 | 26.96 | 26.5112 | 617 |
| 1743633000 | 28.2282 | 0.41 | 1.46 | 27.19 | 28.2282 | 27.19 | 13 |
| 1743546600 | 27.8231 | -0.01 | -0.04 | 27.64 | 27.8231 | 27.64 | 106 |
| 1743460200 | 27.834 | -0.02 | -0.09 | 27.66 | 27.834 | 27.66 | 71 |
| 1743201000 | 27.8584 | -0.49 | -1.74 | 28.11 | 28.11 | 27.8584 | 125 |
| 1743114600 | 28.3528 | -0.07 | -0.24 | 28.32 | 28.3528 | 28.32 | 88 |
| 1743028200 | 28.42 | -0.18 | -0.62 | 28.73 | 28.73 | 28.42 | 891 |
| 1742941800 | 28.5981 | -0.16 | -0.57 | 28.765 | 28.765 | 28.571 | 1441 |
| 1742855400 | 28.7626 | 0.54 | 1.92 | 28.67 | 28.7626 | 28.67 | 150 |
| 1742596200 | 28.22 | -0.14 | -0.49 | 28.2099 | 28.25 | 28.2099 | 715 |
| 1742509800 | 28.3594 | -0.11 | -0.40 | 28.3 | 28.3594 | 28.3 | 230 |
| 1742423400 | 28.4734 | 0.33 | 1.17 | 28.31 | 28.4734 | 28.31 | 12 |
| 1742337000 | 28.144 | -0.15 | -0.54 | 28.67 | 28.67 | 28.144 | 33 |
| 1742250600 | 28.2964 | 0.44 | 1.57 | 28.08 | 28.2964 | 28.08 | 201 |
| 1741991400 | 27.8602 | 0.73 | 2.69 | 27.8602 | 27.8602 | 27.8602 | 91 |
| 1741905000 | 27.1303 | -0.43 | -1.56 | 27.53 | 27.53 | 27.1303 | 60 |
| 1741818600 | 27.5601 | -0.13 | -0.48 | 27.61 | 27.61 | 27.5601 | 28 |
| 1741732200 | 27.6922 | -0.2 | -0.73 | 28.17 | 28.17 | 27.6922 | 186 |
| 1741645800 | 27.895 | -0.6 | -2.09 | 28.53 | 28.53 | 27.82 | 1473 |
| 1741390200 | 28.491 | 0.19 | 0.66 | 28.13 | 28.491 | 28.13 | 80 |
| 1741303800 | 28.3035 | -0.35 | -1.23 | 28.29 | 28.36 | 28.29 | 460 |
| 1741217400 | 28.655 | 0.31 | 1.10 | 28.34 | 28.68 | 28.34 | 118 |
| 1741131000 | 28.342 | -0.3 | -1.06 | 28.0857 | 28.342 | 28.04 | 403 |
| 1741044600 | 28.6443 | -0.6 | -2.04 | 29.3 | 29.3 | 28.6443 | 366 |
| 1740785400 | 29.2418 | 0.24 | 0.83 | 29 | 29.2418 | 29 | 400 |
| 1740699000 | 29 | -0.25 | -0.87 | 29.01 | 29.18 | 29 | 392 |
| 1740612600 | 29.254 | -0.07 | -0.24 | 29.94 | 29.94 | 29.22 | 660 |
| 1740526200 | 29.3258 | 0.05 | 0.19 | 29.79 | 29.79 | 29.3258 | 175 |
| 1740439800 | 29.2711 | -0.09 | -0.29 | 29.93 | 29.93 | 29.2711 | 229 |
| 1740180600 | 29.3576 | -0.6 | -2.01 | 29.91 | 29.91 | 29.3576 | 535 |
| 1740094200 | 29.96 | -0.3 | -0.98 | 30.26 | 30.26 | 29.85 | 5452 |
| 1740007800 | 30.2555 | -0.21 | -0.69 | 30.11 | 30.2555 | 30.11 | 261 |
| 1739921400 | 30.4657 | 0.19 | 0.64 | 30.81 | 30.81 | 30.45 | 125 |
| 1739575800 | 30.2718 | -0.12 | -0.39 | 30.2718 | 30.2718 | 30.2718 | 72 |
| 1739489400 | 30.39 | 0.41 | 1.37 | 30.27 | 30.39 | 30.1889 | 761 |
| 1739403000 | 29.9807 | -0.2 | -0.65 | 29.73 | 30.01 | 29.73 | 342 |
| 1739316600 | 30.1758 | -0.07 | -0.25 | 30.2 | 30.2 | 30.1758 | 1419 |
| 1739230200 | 30.25 | 0.11 | 0.37 | 30.48 | 30.48 | 30.23 | 2219 |
| 1738971000 | 30.139 | -0.35 | -1.15 | 30.41 | 30.41 | 30.139 | 204 |
| 1738884600 | 30.49 | -0.01 | -0.03 | 30.83 | 30.83 | 30.42 | 2369 |
| 1738798200 | 30.499 | 0.18 | 0.58 | 30.38 | 30.499 | 30.38 | 14 |
| 1738711800 | 30.3239 | 0.22 | 0.75 | 30.5 | 30.5 | 30.32 | 693 |
| 1738625400 | 30.0996 | -0.47 | -1.54 | 29.99 | 30.22 | 29.99 | 417 |
| 1738366200 | 30.5714 | -0.17 | -0.54 | 30.84 | 30.84 | 30.5714 | 18 |
| 1738279800 | 30.7389 | 0.18 | 0.58 | 30.81 | 30.89 | 30.7389 | 694 |
| 1738193400 | 30.5628 | -0.1 | -0.32 | 30.93 | 30.93 | 30.49 | 873 |
| 1738107000 | 30.66 | -0.04 | -0.13 | 30.83 | 30.83 | 30.62 | 2587 |
| 1738020600 | 30.701 | -0.24 | -0.78 | 30.76 | 30.76 | 30.62 | 1199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
