MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WCEO — Hypatia Women CEO ETF
NYSE ArcaHypatia Women CEO ETF
$37.76
+0.30(+0.80%)
- O
- 37.50
- H
- 37.76
- L
- 37.21
- V
- 4.89K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.76
Period Return+41%
Period High$40.83
Period Low$26.30
Avg Daily Volume1.4K
Total Trading Days365
WCEO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $37.50 | $37.76 | $37.21 | $37.76 | +$0.30 | +0.80% | 4,890 | $37.48 | $37.21 $37.76 |
| Oct 7, 2026 | $37.54 | $37.57 | $37.34 | $37.46 | $-0.35 | -0.93% | 7,547 | $37.49 | $37.34 $37.57 |
| Oct 6, 2026 | $37.70 | $37.93 | $37.70 | $37.81 | +$0.10 | +0.26% | 4,613 | $37.81 | $37.70 $37.93 |
| Oct 5, 2026 | $37.80 | $37.80 | $37.71 | $37.71 | +$0.19 | +0.51% | 2,762 | $37.79 | $37.71 $37.80 |
| Oct 2, 2026 | $37.40 | $37.52 | $37.40 | $37.52 | +$0.25 | +0.67% | 875 | $37.52 | $37.40 $37.52 |
| Oct 1, 2026 | $37.32 | $37.36 | $37.27 | $37.27 | +$0.23 | +0.61% | 2,100 | $37.34 | $37.27 $37.36 |
| Sep 30, 2026 | $37.04 | $37.04 | $37.04 | $37.04 | +$0.02 | +0.05% | 314 | $37.15 | $37.04 $37.04 |
| Sep 29, 2026 | $36.92 | $37.07 | $36.92 | $37.02 | $-0.11 | -0.29% | 3,374 | $37.05 | $36.92 $37.07 |
| Sep 28, 2026 | $37.27 | $37.27 | $37.13 | $37.13 | $-0.31 | -0.82% | 453 | $37.21 | $37.13 $37.27 |
| Sep 25, 2026 | $37.41 | $37.44 | $37.41 | $37.44 | +$0.13 | +0.35% | 393 | $37.44 | $37.41 $37.44 |
| Sep 24, 2026 | $37.21 | $37.36 | $37.16 | $37.31 | $-0.07 | -0.18% | 3,501 | $37.32 | $37.16 $37.36 |
| Sep 23, 2026 | $37.63 | $37.63 | $37.38 | $37.38 | $-0.54 | -1.42% | 5,301 | $37.53 | $37.38 $37.63 |
| Sep 22, 2026 | $38.39 | $38.39 | $37.89 | $37.91 | $-0.08 | -0.22% | 414 | $38.13 | $37.89 $38.39 |
| Sep 21, 2026 | $37.94 | $38.12 | $37.94 | $38.00 | +$0.18 | +0.46% | 804 | $38.02 | $37.94 $38.12 |
| Sep 18, 2026 | $37.82 | $37.82 | $37.82 | $37.82 | $-0.25 | -0.67% | 202 | $37.80 | $37.82 $37.82 |
| Sep 17, 2026 | $38.23 | $38.23 | $38.08 | $38.08 | +$0.18 | +0.47% | 314 | $38.22 | $38.08 $38.23 |
| Sep 16, 2026 | $37.90 | $37.90 | $37.90 | $37.90 | $-0.17 | -0.45% | 135 | $37.77 | $37.90 $37.90 |
| Sep 15, 2026 | $38.25 | $38.25 | $38.07 | $38.07 | $-0.28 | -0.74% | 795 | $38.20 | $38.07 $38.25 |
| Sep 14, 2026 | $38.13 | $38.44 | $38.13 | $38.35 | +$0.05 | +0.13% | 1,916 | $38.38 | $38.13 $38.44 |
| Sep 11, 2026 | $38.42 | $38.42 | $38.29 | $38.30 | +$0.44 | +1.17% | 668 | $38.34 | $38.29 $38.42 |
| Sep 10, 2026 | $38.26 | $38.26 | $37.85 | $37.85 | $-0.37 | -0.98% | 1,778 | $38.17 | $37.85 $38.26 |
| Sep 9, 2026 | $38.50 | $38.50 | $38.23 | $38.23 | $-0.34 | -0.88% | 1,199 | $38.31 | $38.23 $38.50 |
| Sep 8, 2026 | $38.57 | $38.57 | $38.57 | $38.57 | $-0.34 | -0.88% | 145 | $38.64 | $38.57 $38.57 |
| Sep 4, 2026 | $38.93 | $38.94 | $38.91 | $38.91 | $-0.08 | -0.19% | 6,569 | $38.93 | $38.91 $38.94 |
| Sep 3, 2026 | $38.97 | $38.99 | $38.97 | $38.99 | +$0.29 | +0.74% | 581 | $38.97 | $38.97 $38.99 |
| Sep 2, 2026 | $38.52 | $38.70 | $38.52 | $38.70 | +$0.38 | +1.00% | 566 | $38.61 | $38.52 $38.70 |
| Sep 1, 2026 | $38.51 | $38.51 | $38.32 | $38.32 | $-0.45 | -1.16% | 2,323 | $38.49 | $38.32 $38.51 |
| Aug 31, 2026 | $38.77 | $38.77 | $38.77 | $38.77 | $-0.32 | -0.83% | 404 | $38.87 | $38.77 $38.77 |
| Aug 28, 2026 | $39.20 | $39.21 | $39.09 | $39.09 | $-0.32 | -0.81% | 1,680 | $39.20 | $39.09 $39.21 |
| Aug 27, 2026 | $39.38 | $39.57 | $39.38 | $39.41 | $-0.02 | -0.06% | 4,518 | $39.43 | $39.38 $39.57 |