Hypatia Women Ceo ETF (WCEO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2539 | 0.846333333333 | 30 | 30.67 | 29.6735 | 78 | 30.00133836 | SP |
| 4 | 1.6239 | 5.67202235417 | 28.63 | 30.67 | 27.91 | 283 | 28.44617666 | SP |
| 12 | 1.5839 | 5.52459016393 | 28.67 | 30.67 | 27.91 | 284 | 28.52586978 | SP |
| 26 | 2.2985 | 8.22202508281 | 27.9554 | 30.67 | 27.2702 | 504 | 28.41342814 | SP |
| 52 | 3.3439 | 12.4262356001 | 26.91 | 30.67 | 23.2218 | 413 | 27.5320663 | SP |
| 156 | 4.5239 | 17.5821997668 | 25.73 | 30.67 | 23.2218 | 693 | 26.49445326 | SP |
| 260 | 4.5239 | 17.5821997668 | 25.73 | 30.67 | 23.2218 | 693 | 26.49445326 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 30.3079 | 0.3 | 1.01 | 30.3079 | 30.3079 | 30.3079 | 13 |
| 1721946600 | 30.0046 | 0.33 | 1.12 | 30.27 | 30.27 | 30.0046 | 170 |
| 1721860200 | 29.6735 | -0.52 | -1.71 | 29.76 | 29.76 | 29.6735 | 55 |
| 1721773800 | 30.1903 | 0.18 | 0.60 | 30.01 | 30.1903 | 30.01 | 67 |
| 1721687400 | 30.011 | 0.41 | 1.37 | 30 | 30.011 | 30 | 86 |
| 1721428200 | 29.6043 | -0.19 | -0.64 | 29.6043 | 29.6043 | 29.6043 | 0 |
| 1721341800 | 29.7942 | -0.54 | -1.79 | 30.61 | 30.61 | 29.7942 | 94 |
| 1721255400 | 30.3362 | -0.24 | -0.80 | 30.54 | 30.54 | 30.3362 | 24 |
| 1721169000 | 30.5796 | 0.87 | 2.91 | 30.18 | 30.5796 | 30.18 | 5 |
| 1721082600 | 29.7138 | 0.18 | 0.60 | 29.64 | 29.7138 | 29.64 | 88 |
| 1720823400 | 29.5377 | 0.32 | 1.09 | 29.54 | 29.54 | 29.5377 | 67 |
| 1720737000 | 29.2193 | 0.76 | 2.69 | 29.2193 | 29.2193 | 29.2193 | 15 |
| 1720650600 | 28.4549 | 0.23 | 0.82 | 28.66 | 28.66 | 28.4549 | 4 |
| 1720564200 | 28.2241 | -0.08 | -0.28 | 28.51 | 28.51 | 28.2241 | 3458 |
| 1720477800 | 28.3024 | 0.11 | 0.38 | 28.3024 | 28.3024 | 28.3024 | 41 |
| 1720218600 | 28.1949 | -0.13 | -0.46 | 28.38 | 28.38 | 28.1949 | 20 |
| 1720040640 | 28.3247 | 0.12 | 0.42 | 27.91 | 28.38 | 27.91 | 238 |
| 1719959400 | 28.2065 | 0.11 | 0.38 | 28.34 | 28.34 | 28.14 | 428 |
| 1719873000 | 28.0988 | -0.08 | -0.29 | 28.63 | 28.63 | 28.0988 | 221 |
| 1719613800 | 28.1818 | 0 | 0.00 | 28.1818 | 28.1818 | 28.1818 | 0 |
| 1719527400 | 28.1818 | 0.08 | 0.28 | 28.1818 | 28.1818 | 28.1818 | 14 |
| 1719441000 | 28.1028 | -0.05 | -0.16 | 28.21 | 28.21 | 28.1028 | 158 |
| 1719354600 | 28.148 | -0.31 | -1.08 | 28.68 | 28.68 | 28.148 | 409 |
| 1719268200 | 28.4539 | 0.19 | 0.66 | 28.4539 | 28.4539 | 28.4539 | 4 |
| 1719009000 | 28.2664 | 0.1 | 0.34 | 28.2664 | 28.2664 | 28.2664 | 190 |
| 1718922600 | 28.1702 | 0.03 | 0.11 | 27.92 | 28.1702 | 27.92 | 608 |
| 1718749800 | 28.1384 | -0.02 | -0.06 | 28.5 | 28.5 | 28.1384 | 89 |
| 1718663400 | 28.1541 | 0.13 | 0.48 | 28.05 | 28.1541 | 27.96 | 512 |
| 1718404200 | 28.0209 | -0.36 | -1.27 | 28.05 | 28.05 | 28.0209 | 110 |
| 1718317800 | 28.3816 | -0.23 | -0.79 | 28.67 | 28.67 | 28.3816 | 120 |
| 1718231400 | 28.6086 | 0.32 | 1.12 | 28.53 | 28.6086 | 28.53 | 18 |
| 1718145000 | 28.2911 | -0.01 | -0.05 | 28.41 | 28.41 | 28.28 | 1203 |
| 1718058600 | 28.3057 | -0.09 | -0.32 | 28.44 | 28.44 | 28.3057 | 304 |
| 1717799400 | 28.3957 | -0.29 | -1.00 | 28.39 | 28.3957 | 28.39 | 107 |
| 1717713000 | 28.6814 | -0.08 | -0.28 | 29.08 | 29.08 | 28.6814 | 417 |
| 1717626600 | 28.7607 | 0.38 | 1.34 | 28.7607 | 28.7607 | 28.7607 | 82 |
| 1717540200 | 28.38 | -0.28 | -0.97 | 28.39 | 28.39 | 28.38 | 85 |
| 1717453800 | 28.6592 | -0.08 | -0.29 | 29.06 | 29.06 | 28.6592 | 225 |
| 1717194600 | 28.7415 | 0.38 | 1.35 | 28.7415 | 28.7415 | 28.7415 | 5 |
| 1717108200 | 28.3579 | 0.29 | 1.03 | 28.3579 | 28.3579 | 28.3579 | 1 |
| 1717021800 | 28.0685 | -0.32 | -1.13 | 28.61 | 28.61 | 28.0685 | 113 |
| 1716935400 | 28.3884 | -0.08 | -0.28 | 28.87 | 28.87 | 28.3884 | 406 |
| 1716589800 | 28.4691 | 0.23 | 0.81 | 28.5 | 28.5 | 28.4691 | 706 |
| 1716503400 | 28.2391 | -0.48 | -1.66 | 28.25 | 28.25 | 28.2391 | 66 |
| 1716417000 | 28.7154 | -0.14 | -0.50 | 28.95 | 28.95 | 28.7154 | 91 |
| 1716330600 | 28.8591 | -0.07 | -0.25 | 28.9008 | 28.91 | 28.8591 | 515 |
| 1716244200 | 28.9323 | -0.14 | -0.49 | 29 | 29.01 | 28.9323 | 19 |
| 1715985000 | 29.0736 | -0.1 | -0.33 | 29.2 | 29.2 | 29.0693 | 437 |
| 1715898600 | 29.1712 | -0.01 | -0.05 | 29.52 | 29.52 | 29.1712 | 41 |
| 1715812200 | 29.1844 | 0.12 | 0.41 | 29.45 | 29.45 | 29.1844 | 364 |
| 1715725800 | 29.0655 | 0.25 | 0.86 | 28.74 | 29.0655 | 28.74 | 30 |
| 1715639400 | 28.8185 | 0.06 | 0.22 | 28.97 | 29.01 | 28.8185 | 100 |
| 1715380200 | 28.7546 | -0.16 | -0.54 | 28.91 | 28.91 | 28.7546 | 1043 |
| 1715293800 | 28.91 | 0.4 | 1.39 | 28.47 | 28.91 | 28.47 | 1632 |
| 1715207400 | 28.5144 | -0.08 | -0.29 | 28.9 | 28.9 | 28.5144 | 9 |
| 1715121000 | 28.5981 | 0.05 | 0.18 | 28.6 | 28.6 | 28.5981 | 50 |
| 1715034600 | 28.5462 | 0.28 | 0.99 | 28.67 | 28.67 | 28.5 | 238 |
| 1714775400 | 28.2651 | 0.38 | 1.36 | 28.28 | 28.29 | 28.2651 | 174 |
| 1714689000 | 27.8865 | 0.39 | 1.42 | 27.8865 | 27.8865 | 27.8865 | 53 |
| 1714602600 | 27.4969 | 0.03 | 0.09 | 27.482 | 27.4969 | 27.482 | 130 |
| 1714516200 | 27.471 | -0.46 | -1.63 | 28.06 | 28.06 | 27.471 | 529 |
| 1714429800 | 27.9273 | 0.09 | 0.32 | 28.25 | 28.25 | 27.9273 | 493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
