OCIO ETF Historical Prices: ClearShares OCIO ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

OCIO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

OCIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

OCIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	37.16	37.16	37.15	37.16	37.16	714
Oct 22, 2026	37.27	37.27	37.20	37.20	37.20	280
Oct 21, 2026	37.70	37.77	37.66	37.66	37.66	1.35K
Oct 20, 2026	37.47	37.62	37.47	37.47	37.47	3.00K
Oct 19, 2026	37.58	37.58	37.39	37.40	37.40	1.96K
Oct 16, 2026	37.28	37.28	37.28	37.28	37.28	55
Oct 15, 2026	37.45	37.64	37.45	37.64	37.64	213
Oct 14, 2026	37.93	37.93	37.56	37.56	37.56	524
Oct 13, 2026	38.01	38.01	38.01	38.01	38.01	176
Oct 12, 2026	38.04	38.04	38.04	38.04	38.04	80
Oct 9, 2026	38.16	38.26	38.15	38.17	38.17	444
Oct 8, 2026	37.97	37.97	37.97	37.97	37.97	82
Oct 7, 2026	38.00	38.17	38.00	38.17	38.17	1.21K
Oct 6, 2026	38.45	38.47	38.35	38.35	38.35	542
Oct 5, 2026	38.04	38.21	38.04	38.21	38.21	131
Oct 2, 2026	38.05	38.05	38.05	38.05	38.05	72
Oct 1, 2026	37.81	37.81	37.81	37.81	37.81	143
Sep 30, 2026	37.85	37.92	37.74	37.74	37.74	13.71K
Sep 29, 2026	37.74	37.79	37.74	37.79	37.79	168
Sep 28, 2026	37.93	37.93	37.93	37.93	37.82	378
Sep 25, 2026	38.20	38.20	38.20	38.20	38.09	177
Sep 24, 2026	38.02	38.02	38.02	38.02	37.91	213
Sep 23, 2026	38.15	38.15	38.06	38.06	37.96	224
Sep 22, 2026	38.36	38.42	38.35	38.37	38.27	712
Sep 21, 2026	38.31	38.31	38.31	38.31	38.20	145
Sep 18, 2026	37.80	37.80	37.80	37.80	37.70	28
Sep 17, 2026	37.80	37.80	37.80	37.80	37.69	91
Sep 16, 2026	37.37	37.37	37.37	37.37	37.26	55
Sep 15, 2026	37.46	37.46	37.46	37.46	37.36	103
Sep 14, 2026	37.54	37.71	37.54	37.57	37.47	1.51K
Sep 11, 2026	38.01	38.01	37.88	37.88	37.78	610
Sep 10, 2026	37.78	37.78	37.63	37.63	37.53	174
Sep 9, 2026	37.90	37.90	37.90	37.90	37.79	70
Sep 8, 2026	37.96	38.02	37.96	38.02	37.91	917
Sep 4, 2026	38.13	38.13	38.13	38.13	38.02	144
Sep 3, 2026	38.06	38.15	38.06	38.06	37.95	685
Sep 2, 2026	37.81	37.81	37.73	37.73	37.63	278
Sep 1, 2026	37.85	37.85	37.60	37.62	37.52	876
Aug 31, 2026	37.79	37.95	37.75	37.89	37.78	40.86K
Aug 28, 2026	37.92	37.92	37.92	37.92	37.82	425
Aug 27, 2026	38.03	38.03	38.03	38.03	37.92	42
Aug 26, 2026	37.89	37.89	37.89	37.89	37.78	256
Aug 25, 2026	37.89	37.89	37.88	37.88	37.77	1.37K
Aug 24, 2026	37.75	37.75	37.72	37.72	37.62	772
Aug 21, 2026	37.97	37.97	37.91	37.93	37.82	725
Aug 20, 2026	37.91	37.91	37.76	37.77	37.67	2.26K
Aug 19, 2026	37.91	37.91	37.91	37.91	37.80	51
Aug 18, 2026	37.94	37.94	37.94	37.94	37.83	182
Aug 17, 2026	38.33	38.33	38.33	38.33	38.23	78
Aug 14, 2026	38.36	38.46	38.31	38.31	38.20	1.42K

Show:

of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About ClearShares OCIO ETF Historical Prices

What is OHLC data for OCIO?

OHLC stands for Open, High, Low, Close - the four key price points for OCIO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for OCIO?

The adjusted close price for OCIO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does OCIO price history go?

OCIO historical price data is available from the ETF's inception on Jun 26, 2017. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for OCIO data?

OCIO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for OCIO?

Trading volume for OCIO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

OCIO Historical Price Chart: Trends & Patterns

OCIO Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About ClearShares OCIO ETF Historical Prices