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 | -0.6682 | -2.23403543965 | 29.91 | 29.94 | 29 | 398 | 29.24010693 | SP |
| 4 | -1.5982 | -5.182230869 | 30.84 | 30.84 | 29 | 861 | 30.05992989 | SP |
| 12 | -3.6782 | -11.1731470231 | 32.92 | 32.92 | 29 | 861 | 30.34441618 | SP |
| 26 | -1.3782 | -4.5009797518 | 30.62 | 33.24 | 29 | 630 | 30.90002772 | SP |
| 52 | 0.7706 | 2.70659473433 | 28.4712 | 33.24 | 27.2702 | 535 | 29.96288916 | SP |
| 156 | 3.5118 | 13.6486591527 | 25.73 | 33.24 | 23.2218 | 659 | 27.52049318 | SP |
| 260 | 3.5118 | 13.6486591527 | 25.73 | 33.24 | 23.2218 | 659 | 27.52049318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 416 |
| 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 |
| 1737761400 | 30.9433 | 0.14 | 0.45 | 30.8 | 30.96 | 30.8 | 5 |
| 1737675000 | 30.8036 | 0 | 0.00 | 30.8036 | 30.8036 | 30.8036 | 0 |
| 1737588600 | 30.8036 | -0.24 | -0.76 | 30.95 | 30.95 | 30.8036 | 233 |
| 1737502200 | 31.0393 | 0.45 | 1.46 | 30.88 | 31.0393 | 30.88 | 1101 |
| 1737156600 | 30.5926 | 0.06 | 0.20 | 30.76 | 30.76 | 30.5926 | 235 |
| 1737070200 | 30.533 | 0.13 | 0.44 | 30.54 | 30.54 | 30.51 | 999 |
| 1736983800 | 30.4002 | 0.47 | 1.58 | 30.4 | 30.4002 | 30.4 | 123 |
| 1736897400 | 29.9288 | 0.2 | 0.68 | 29.86 | 29.9288 | 29.76 | 1053 |
| 1736811000 | 29.726 | 0.16 | 0.55 | 29.41 | 29.726 | 29.34 | 3561 |
| 1736551800 | 29.564 | -0.55 | -1.83 | 29.61 | 29.61 | 29.564 | 277 |
| 1736379000 | 30.1158 | -0.01 | -0.02 | 30.04 | 30.13 | 29.9374 | 801 |
| 1736292600 | 30.1229 | -0.2 | -0.66 | 30.3 | 30.3 | 30.1229 | 414 |
| 1736206200 | 30.3216 | -0.11 | -0.37 | 30.69 | 30.69 | 30.3216 | 944 |
| 1735947000 | 30.4328 | 0.32 | 1.06 | 30.43 | 30.4328 | 30.33 | 443 |
| 1735860600 | 30.1141 | -0.12 | -0.40 | 30.61 | 30.61 | 30.08 | 578 |
| 1735687800 | 30.2339 | -0.06 | -0.19 | 30.52 | 30.52 | 30.2339 | 681 |
| 1735601400 | 30.29 | -0.2 | -0.65 | 30.11 | 30.38 | 30.11 | 2213 |
| 1735342200 | 30.4889 | -0.37 | -1.20 | 30.84 | 30.84 | 30.4889 | 8 |
| 1735255800 | 30.859 | 0.22 | 0.71 | 30.65 | 30.859 | 30.63 | 768 |
| 1735077840 | 30.64 | 0.26 | 0.86 | 30.56 | 30.64 | 30.43 | 712 |
| 1734996600 | 30.3797 | -0.04 | -0.13 | 30.22 | 30.3797 | 30.22 | 131 |
| 1734737400 | 30.42 | 0.41 | 1.37 | 30.3 | 30.7 | 30.27 | 4977 |
| 1734651000 | 30.0085 | -0.36 | -1.20 | 30.61 | 30.61 | 30.0085 | 524 |
| 1734564600 | 30.3719 | -1.09 | -3.46 | 31.79 | 31.79 | 30.3719 | 99 |
| 1734478200 | 31.4617 | -0.29 | -0.91 | 31.84 | 31.84 | 31.4617 | 1808 |
| 1734391800 | 31.7492 | 0.03 | 0.09 | 31.83 | 31.83 | 31.7492 | 384 |
| 1734132600 | 31.7206 | -0.2 | -0.62 | 31.74 | 31.74 | 31.7206 | 23 |
| 1734046200 | 31.92 | -0.28 | -0.88 | 32.29 | 32.29 | 31.92 | 431 |
| 1733959800 | 32.2042 | -0.02 | -0.07 | 32.439999 | 32.439999 | 32.2042 | 19 |
| 1733873400 | 32.2256 | -0.31 | -0.94 | 32.2256 | 32.2256 | 32.2256 | 123 |
| 1733787000 | 32.5309 | -0.14 | -0.44 | 32.86 | 32.909999 | 32.5309 | 174 |
| 1733527800 | 32.6758 | 0.14 | 0.44 | 32.92 | 32.92 | 32.6758 | 83 |
| 1733441400 | 32.5336 | -0.41 | -1.25 | 32.82 | 32.82 | 32.5336 | 3113 |
| 1733355000 | 32.9439 | 0.07 | 0.22 | 32.79 | 32.97 | 32.79 | 731 |
| 1733268600 | 32.869999 | -0.23 | -0.69 | 33.21 | 33.21 | 32.869999 | 1606 |
| 1733182200 | 33.0983 | 0.1 | 0.31 | 33.15 | 33.15 | 33.09 | 301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
