ClearShares OCIO ETF (OCIO)

OCIO
🏛️ 美国 →
37.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:39 36.98 36.98 36.98 36.98 0.3K
15:59 37.09 37.09 37.09 37.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.98 37.09 36.98 37.09 0.0M
2025-09-25 36.94 36.94 36.94 36.94 0.0M
2025-09-24 36.97 37.08 36.97 37.08 0.0M
2025-09-23 37.16 37.16 37.16 37.16 0.0M
2025-09-22 37.07 37.34 37.02 37.33 0.0M
2025-09-19 37.21 37.21 37.21 37.21 0.0M
2025-09-18 37.07 37.11 37.07 37.11 0.0M
2025-09-17 36.99 37.13 36.90 37.01 0.0M
2025-09-16 36.93 37.05 36.93 37.05 0.0M
2025-09-15 37.07 37.07 37.07 37.07 0.0M
2025-09-12 37.02 37.02 36.84 36.96 0.0M
2025-09-11 36.99 36.99 36.99 36.99 0.0M
2025-09-10 36.58 36.75 36.58 36.75 0.0M
2025-09-09 36.52 36.68 36.50 36.68 0.0M
2025-09-08 36.54 36.65 36.54 36.65 0.0M
2025-09-05 36.40 36.51 36.40 36.49 0.0M
2025-09-04 36.33 36.47 36.33 36.47 0.0M
2025-09-03 36.25 36.25 36.25 36.25 0.0M
2025-09-02 36.16 36.16 36.16 36.16 0.0M
2025-08-29 36.47 36.47 36.22 36.34 0.0M
2025-08-28 36.53 36.54 36.53 36.54 0.0M
2025-08-27 36.42 36.42 36.42 36.42 0.0M
2025-08-26 36.29 36.37 36.29 36.37 0.0M
2025-08-25 36.39 36.39 36.30 36.30 0.0M
2025-08-22 36.50 36.50 36.43 36.43 0.0M
2025-08-21 36.02 36.02 36.02 36.02 0.0M
2025-08-20 36.13 36.13 36.13 36.13 0.0M
2025-08-19 36.27 36.28 36.14 36.14 0.0M
2025-08-18 36.25 36.31 36.25 36.31 0.0M
2025-08-15 36.20 36.28 36.19 36.28 0.0M
2025-08-14 36.25 36.32 36.22 36.32 0.0M
2025-08-13 36.35 36.37 36.35 36.36 0.0M
2025-08-12 36.05 36.17 36.04 36.17 0.0M
2025-08-11 35.99 35.99 35.89 35.90 0.0M
2025-08-08 35.93 36.00 35.93 36.00 0.0M
2025-08-07 35.84 35.84 35.84 35.84 0.0M
2025-08-06 35.68 35.82 35.68 35.82 0.0M
2025-08-05 35.63 35.63 35.50 35.50 0.0M
2025-08-04 35.48 35.75 35.48 35.70 0.1M
2025-08-01 35.33 35.33 35.33 35.33 0.0M
2025-07-31 35.67 35.67 35.61 35.61 0.0M
2025-07-30 35.75 35.75 35.70 35.70 0.0M
2025-07-29 35.93 35.93 35.74 35.83 0.0M
2025-07-28 35.96 35.96 35.86 35.86 0.0M
2025-07-25 35.86 35.94 35.81 35.94 0.0M
2025-07-24 35.87 35.88 35.87 35.88 0.0M
2025-07-23 35.80 35.90 35.80 35.90 0.0M
2025-07-22 35.52 35.67 35.52 35.65 0.0M
2025-07-21 35.70 35.89 35.63 35.63 0.0M
2025-07-18 35.60 35.65 35.53 35.53 0.0M
2025-07-17 35.41 35.54 35.41 35.54 0.0M
2025-07-16 35.47 35.54 35.45 35.45 0.0M
2025-07-15 35.34 35.34 35.34 35.34 0.0M
2025-07-14 35.51 35.51 35.44 35.44 0.0M
2025-07-11 35.44 35.44 35.39 35.39 0.0M
2025-07-10 35.50 35.51 35.41 35.51 0.0M
2025-07-09 35.43 35.49 35.43 35.49 0.0M
2025-07-08 35.35 35.35 35.35 35.35 0.0M
2025-07-07 35.40 35.47 35.29 35.29 0.0M
2025-07-03 35.45 35.45 35.45 35.45 0.0M
2025-07-02 35.28 35.28 35.28 35.28 0.0M
2025-07-01 35.29 35.29 35.14 35.23 0.0M
2025-06-30 35.27 35.28 35.23 35.23 0.0M
2025-06-27 35.24 35.24 35.11 35.11 0.0M
2025-06-26 35.11 35.21 35.00 35.21 0.0M
2025-06-25 35.07 35.07 34.89 34.97 0.0M
2025-06-24 34.93 35.00 34.93 35.00 0.0M
2025-06-23 34.49 34.69 34.49 34.69 0.0M
2025-06-20 34.54 34.54 34.38 34.38 0.0M
2025-06-18 34.74 34.81 34.56 34.56 0.0M
2025-06-17 34.52 34.52 34.52 34.52 0.0M
2025-06-16 34.89 34.89 34.68 34.75 0.0M
2025-06-13 34.51 34.51 34.51 34.51 0.0M
2025-06-12 34.72 34.87 34.72 34.82 0.0M
2025-06-11 34.79 34.79 34.73 34.73 0.0M
2025-06-10 34.79 34.87 34.68 34.68 0.0M
2025-06-09 34.71 34.80 34.59 34.59 0.0M
2025-06-06 34.69 34.69 34.65 34.65 0.0M
2025-06-05 34.71 34.71 34.52 34.52 0.0M
2025-06-04 34.64 34.64 34.63 34.63 0.0M
2025-06-03 34.55 34.55 34.55 34.55 0.0M
2025-06-02 34.33 34.36 34.33 34.36 0.0M
2025-05-30 34.20 34.48 34.20 34.38 0.0M
2025-05-29 34.45 34.45 34.33 34.33 0.0M
2025-05-28 34.33 34.33 34.26 34.26 0.0M
2025-05-27 34.45 34.52 34.39 34.39 0.0M
2025-05-23 33.90 34.17 33.90 34.03 0.0M
2025-05-22 34.03 34.28 34.03 34.12 0.0M
2025-05-21 34.24 34.24 33.94 34.00 0.0M
2025-05-20 34.25 34.25 34.25 34.25 0.0M
2025-05-19 34.28 34.28 34.28 34.28 0.0M
2025-05-16 34.29 34.34 34.22 34.34 0.0M
2025-05-15 34.13 34.27 34.13 34.27 0.0M
2025-05-14 34.27 34.28 34.07 34.07 0.0M
2025-05-13 34.12 34.12 34.08 34.08 0.0M
2025-05-12 34.19 34.19 33.96 33.97 0.0M
2025-05-09 33.76 33.76 33.70 33.75 0.0M
2025-05-08 33.90 33.90 33.61 33.61 0.0M
2025-05-07 33.55 33.55 33.55 33.55 0.0M
2025-05-06 33.51 33.51 33.51 33.51 0.0M
2025-05-05 33.59 33.59 33.59 33.59 0.0M
2025-05-02 33.70 33.70 33.70 33.70 0.0M
2025-05-01 33.38 33.55 33.36 33.55 0.0M
2025-04-30 33.20 33.32 33.18 33.32 0.0M
2025-04-29 33.40 33.40 33.40 33.40 0.0M
2025-04-28 33.11 33.21 33.11 33.17 0.0M
2025-04-25 33.05 33.17 33.03 33.11 0.0M
2025-04-24 32.75 33.10 32.75 33.07 0.0M
2025-04-23 32.80 32.80 32.64 32.64 0.0M
2025-04-22 32.29 32.29 32.15 32.19 0.0M
2025-04-21 31.73 31.85 31.63 31.81 0.0M
2025-04-17 32.26 32.31 32.09 32.09 0.0M
2025-04-16 32.07 32.14 32.07 32.14 0.0M
2025-04-15 32.57 32.66 32.44 32.54 0.0M
2025-04-14 32.53 32.55 32.37 32.37 0.0M
2025-04-11 31.79 32.29 31.79 32.27 0.0M
2025-04-10 32.55 32.55 31.46 31.88 0.0M
2025-04-09 30.61 32.54 30.60 32.54 0.0M
2025-04-08 31.54 31.55 30.61 30.61 0.0M
2025-04-07 31.23 31.36 30.86 30.91 0.0M
2025-04-04 31.71 31.71 31.19 31.20 0.0M
2025-04-03 32.81 33.03 32.51 32.51 0.0M
2025-04-02 33.48 33.48 33.48 33.48 0.0M
2025-04-01 33.24 33.24 33.24 33.24 0.0M
2025-03-31 32.99 33.32 32.99 33.19 0.0M
2025-03-28 33.18 33.23 33.18 33.23 0.0M
2025-03-27 33.73 33.73 33.72 33.72 0.0M
2025-03-26 33.81 33.89 33.60 33.76 0.0M
2025-03-25 34.02 34.04 34.01 34.04 0.0M
2025-03-24 33.84 33.89 33.84 33.89 0.0M
2025-03-21 33.50 33.68 33.50 33.68 0.0M
2025-03-20 33.74 33.80 33.74 33.80 0.0M
2025-03-19 33.59 33.86 33.59 33.86 0.0M
2025-03-18 33.57 33.59 33.53 33.53 0.0M
2025-03-17 33.73 33.76 33.55 33.76 0.0M
2025-03-14 33.39 33.52 33.35 33.52 0.0M
2025-03-13 33.00 33.00 33.00 33.00 0.0M
2025-03-12 33.47 33.47 33.33 33.33 0.0M
2025-03-11 33.23 33.42 33.09 33.19 0.0M
2025-03-10 33.26 33.26 33.26 33.26 0.0M
2025-03-07 33.75 34.00 33.73 34.00 0.0M
2025-03-06 34.00 34.00 33.80 33.80 0.0M
2025-03-05 34.08 34.32 33.98 34.32 0.0M
2025-03-04 34.31 34.31 33.96 33.98 0.0M
2025-03-03 34.61 34.61 34.13 34.23 0.0M
2025-02-28 34.32 34.45 34.26 34.45 0.0M
2025-02-27 34.78 34.78 34.21 34.21 0.0M
2025-02-26 34.93 34.93 34.79 34.79 0.0M
2025-02-25 34.56 34.61 34.56 34.61 0.0M
2025-02-24 34.91 34.91 34.80 34.80 0.0M
2025-02-21 35.27 35.27 34.91 34.91 0.0M
2025-02-20 35.19 35.31 35.19 35.27 0.0M
2025-02-19 35.31 35.36 35.31 35.36 0.0M
2025-02-18 35.33 35.39 35.33 35.34 0.0M
2025-02-14 35.32 35.32 35.27 35.27 0.0M
2025-02-13 35.13 35.37 35.13 35.37 0.0M
2025-02-12 34.97 34.97 34.97 34.97 0.0M
2025-02-11 35.01 35.01 35.01 35.01 0.0M
2025-02-10 35.03 35.07 35.03 35.07 0.0M
2025-02-07 34.87 34.87 34.87 34.87 0.0M
2025-02-06 35.01 35.01 35.01 35.01 0.0M
2025-02-05 34.99 34.99 34.99 34.99 0.0M
2025-02-04 34.75 34.86 34.74 34.74 0.0M
2025-02-03 34.60 34.60 34.53 34.58 0.0M
2025-01-31 35.05 35.12 34.69 34.69 0.0M
2025-01-30 34.75 34.95 34.75 34.84 0.0M
2025-01-29 34.84 34.87 34.63 34.65 0.0M
2025-01-28 34.63 34.75 34.63 34.75 0.0M
2025-01-27 34.49 34.49 34.44 34.47 0.0M
2025-01-24 35.06 35.06 34.93 34.93 0.0M
2025-01-23 34.84 34.96 34.83 34.96 0.0M
2025-01-22 34.99 35.25 34.86 34.86 0.0M
2025-01-21 34.60 34.71 34.60 34.71 0.0M
2025-01-17 34.45 34.58 34.45 34.45 0.0M
2025-01-16 34.26 34.29 34.21 34.21 0.0M
2025-01-15 34.22 34.22 34.22 34.22 0.0M
2025-01-14 33.76 33.76 33.76 33.76 0.0M
2025-01-13 33.55 33.72 33.55 33.72 0.0M
2025-01-10 33.65 33.75 33.65 33.75 0.0M
2025-01-08 34.10 34.10 34.10 34.10 0.0M
2025-01-07 34.12 34.12 34.12 34.12 0.0M
2025-01-06 34.55 34.55 34.33 34.39 0.0M
2025-01-03 34.15 34.30 34.15 34.23 0.0M
2025-01-02 34.01 34.18 33.85 33.94 0.0M