ClearShares OCIO ETF (OCIO)
AMEX: OCIO
· Real-Time Price · USD
36.27
-0.04 (-0.12%)
At close: Aug 19, 2025, 10:04 AM
OCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 36.25 | 36.31 | 36.25 | 36.31 | 36.31 | 0.08% | 159 |
| Aug 15, 2025 | 36.20 | 36.28 | 36.19 | 36.28 | 36.28 | -0.11% | 800 |
| Aug 14, 2025 | 36.25 | 36.32 | 36.22 | 36.32 | 36.32 | -0.11% | 800 |
| Aug 13, 2025 | 36.35 | 36.37 | 36.35 | 36.36 | 36.36 | 0.53% | 930 |
| Aug 12, 2025 | 36.05 | 36.17 | 36.04 | 36.17 | 36.17 | 0.75% | 601 |
| Aug 11, 2025 | 35.99 | 35.99 | 35.89 | 35.90 | 35.90 | -0.28% | 4,100 |
| Aug 8, 2025 | 35.93 | 36.00 | 35.93 | 36.00 | 36.00 | 0.45% | 400 |
| Aug 7, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.06% | 100 |
| Aug 6, 2025 | 35.68 | 35.82 | 35.68 | 35.82 | 35.82 | 0.90% | 300 |
| Aug 5, 2025 | 35.63 | 35.63 | 35.50 | 35.50 | 35.50 | -0.56% | 14,000 |
| Aug 4, 2025 | 35.48 | 35.75 | 35.48 | 35.70 | 35.70 | 1.05% | 100,800 |
| Aug 1, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.79% | 100 |
| Jul 31, 2025 | 35.67 | 35.67 | 35.61 | 35.61 | 35.61 | -0.25% | 1,633 |
| Jul 30, 2025 | 35.75 | 35.75 | 35.70 | 35.70 | 35.70 | -0.36% | 717 |
| Jul 29, 2025 | 35.93 | 35.93 | 35.74 | 35.83 | 35.83 | -0.08% | 2,000 |
| Jul 28, 2025 | 35.96 | 35.96 | 35.86 | 35.86 | 35.86 | -0.22% | 500 |
| Jul 25, 2025 | 35.86 | 35.94 | 35.81 | 35.94 | 35.94 | 0.17% | 638 |
| Jul 24, 2025 | 35.87 | 35.88 | 35.87 | 35.88 | 35.88 | -0.06% | 516 |
| Jul 23, 2025 | 35.80 | 35.90 | 35.80 | 35.90 | 35.90 | 0.70% | 400 |
| Jul 22, 2025 | 35.52 | 35.67 | 35.52 | 35.65 | 35.65 | 0.06% | 443 |