MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OCIO — ClearShares OCIO ETF
NYSE ArcaClearShares OCIO ETF
$38.04
-0.01(-0.02%)
- O
- 38.04
- H
- 38.04
- L
- 38.04
- V
- 129.65
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$38.04
Period Return+16.54%
Period High$38.52
Period Low$32.64
Avg Daily Volume4.3K
Total Trading Days365
OCIO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $38.04 | $38.04 | $38.04 | $38.04 | $-0.01 | -0.02% | 130 | $38.05 | $38.04 $38.04 |
| Oct 2, 2026 | $38.05 | $38.05 | $38.05 | $38.05 | +$0.24 | +0.64% | 72 | $37.99 | $38.05 $38.05 |
| Oct 1, 2026 | $37.81 | $37.81 | $37.81 | $37.81 | +$0.07 | +0.19% | 143 | $37.78 | $37.81 $37.81 |
| Sep 30, 2026 | $37.85 | $37.92 | $37.74 | $37.74 | $-0.06 | -0.15% | 13,714 | $37.85 | $37.74 $37.92 |
| Sep 29, 2026 | $37.74 | $37.79 | $37.74 | $37.79 | $-0.13 | -0.35% | 168 | $37.74 | $37.74 $37.79 |
| Sep 28, 2026 | $37.93 | $37.93 | $37.93 | $37.93 | $-0.27 | -0.71% | 379 | $37.98 | $37.93 $37.93 |
| Sep 25, 2026 | $38.20 | $38.20 | $38.20 | $38.20 | +$0.18 | +0.48% | 177 | $38.19 | $38.20 $38.20 |
| Sep 24, 2026 | $38.02 | $38.02 | $38.02 | $38.02 | $-0.05 | -0.12% | 214 | $38.01 | $38.02 $38.02 |
| Sep 23, 2026 | $38.15 | $38.15 | $38.06 | $38.06 | $-0.31 | -0.81% | 225 | $38.15 | $38.06 $38.15 |
| Sep 22, 2026 | $38.36 | $38.42 | $38.35 | $38.37 | +$0.07 | +0.17% | 713 | $38.36 | $38.35 $38.42 |
| Sep 21, 2026 | $38.31 | $38.31 | $38.31 | $38.31 | +$0.50 | +1.33% | 146 | $38.26 | $38.31 $38.31 |
| Sep 18, 2026 | $37.81 | $37.81 | $37.81 | $37.81 | +$0.01 | +0.02% | 29 | $37.72 | $37.81 $37.81 |
| Sep 17, 2026 | $37.80 | $37.80 | $37.80 | $37.80 | +$0.43 | +1.15% | 91 | $37.81 | $37.80 $37.80 |
| Sep 16, 2026 | $37.37 | $37.37 | $37.37 | $37.37 | $-0.10 | -0.26% | 56 | $37.55 | $37.37 $37.37 |
| Sep 15, 2026 | $37.46 | $37.46 | $37.46 | $37.46 | $-0.11 | -0.29% | 104 | $37.52 | $37.46 $37.46 |
| Sep 14, 2026 | $37.54 | $37.71 | $37.54 | $37.57 | $-0.31 | -0.82% | 1,513 | $37.64 | $37.54 $37.71 |
| Sep 11, 2026 | $38.01 | $38.01 | $37.88 | $37.88 | +$0.25 | +0.67% | 610 | $37.99 | $37.88 $38.01 |
| Sep 10, 2026 | $37.78 | $37.78 | $37.63 | $37.63 | $-0.27 | -0.71% | 175 | $37.74 | $37.63 $37.78 |
| Sep 9, 2026 | $37.90 | $37.90 | $37.90 | $37.90 | $-0.12 | -0.32% | 71 | $37.93 | $37.90 $37.90 |
| Sep 8, 2026 | $37.96 | $38.02 | $37.96 | $38.02 | $-0.11 | -0.29% | 917 | $37.98 | $37.96 $38.02 |
| Sep 4, 2026 | $38.13 | $38.13 | $38.13 | $38.13 | +$0.07 | +0.18% | 144 | $38.15 | $38.13 $38.13 |
| Sep 3, 2026 | $38.06 | $38.15 | $38.06 | $38.06 | +$0.32 | +0.86% | 686 | $38.10 | $38.06 $38.15 |
| Sep 2, 2026 | $37.81 | $37.81 | $37.74 | $37.74 | +$0.11 | +0.30% | 279 | $37.77 | $37.74 $37.81 |
| Sep 1, 2026 | $37.85 | $37.85 | $37.60 | $37.62 | $-0.26 | -0.70% | 876 | $37.73 | $37.60 $37.85 |
| Aug 31, 2026 | $37.79 | $37.95 | $37.75 | $37.89 | $-0.04 | -0.09% | 40,861 | $37.80 | $37.75 $37.95 |
| Aug 28, 2026 | $37.93 | $37.93 | $37.92 | $37.92 | $-0.11 | -0.28% | 426 | $37.94 | $37.92 $37.93 |
| Aug 27, 2026 | $38.03 | $38.03 | $38.03 | $38.03 | +$0.14 | +0.37% | 43 | $38.00 | $38.03 $38.03 |
| Aug 26, 2026 | $37.89 | $37.89 | $37.89 | $37.89 | +$0.01 | +0.03% | 257 | $37.95 | $37.89 $37.89 |
| Aug 25, 2026 | $37.89 | $37.89 | $37.88 | $37.88 | +$0.15 | +0.40% | 1,367 | $37.89 | $37.88 $37.89 |
| Aug 24, 2026 | $37.75 | $37.75 | $37.72 | $37.72 | $-0.20 | -0.54% | 773 | $37.75 | $37.72 $37.75 |