Circa5000 Icav C5K Social & Economic Empowerment ETF
(C5KE)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
18/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
17/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
16/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
13/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
12/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
11/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
10/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
09/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
06/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
05/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
04/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
03/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
02/09/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
30/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
29/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
28/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
27/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
26/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
23/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
22/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
21/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
20/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
19/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
16/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
15/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
14/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
13/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
12/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
09/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
08/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
07/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
06/08/2024
|
$5.79
|
$5.79
|
$5.33
|
$5.37
|
0
|
|
05/08/2024
|
$5.79
|
$5.62
|
$5.22
|
$5.38
|
0
|
|
02/08/2024
|
$5.79
|
$5.62
|
$5.48
|
$5.62
|
0
|
|
01/08/2024
|
$5.79
|
$5.74
|
$5.61
|
$5.62
|
0
|
|
31/07/2024
|
$5.79
|
$5.81
|
$5.73
|
$5.73
|
0
|
|
30/07/2024
|
$5.79
|
$5.68
|
$5.62
|
$5.68
|
11
|
|
29/07/2024
|
$5.79
|
$5.79
|
$5.63
|
$5.67
|
105
|
|
26/07/2024
|
$5.74
|
$5.70
|
$5.64
|
$5.64
|
0
|
|
25/07/2024
|
$5.74
|
$5.64
|
$5.54
|
$5.64
|
7
|
|
24/07/2024
|
$5.74
|
$5.73
|
$5.64
|
$5.68
|
13
|
|
23/07/2024
|
$5.74
|
$5.79
|
$5.74
|
$5.75
|
50
|
|
22/07/2024
|
$5.77
|
$5.74
|
$5.67
|
$5.70
|
0
|
|
19/07/2024
|
$5.77
|
$5.78
|
$5.68
|
$5.68
|
0
|
|
18/07/2024
|
$5.77
|
$5.85
|
$5.78
|
$5.78
|
0
|
|
17/07/2024
|
$5.77
|
$5.78
|
$5.78
|
$5.78
|
0
|
|
16/07/2024
|
$5.77
|
$5.78
|
$5.78
|
$5.78
|
0
|
|
15/07/2024
|
$5.77
|
$5.79
|
$5.73
|
$5.78
|
0
|
|
12/07/2024
|
$5.77
|
$5.83
|
$5.67
|
$5.74
|
0
|
|
11/07/2024
|
$5.77
|
$5.83
|
$5.83
|
$5.83
|
0
|
|
10/07/2024
|
$5.77
|
$5.83
|
$5.63
|
$5.83
|
0
|
|
09/07/2024
|
$5.77
|
$5.91
|
$5.75
|
$5.83
|
0
|
|
08/07/2024
|
$5.77
|
$5.86
|
$5.78
|
$5.83
|
0
|
|
05/07/2024
|
$5.77
|
$5.89
|
$5.72
|
$5.81
|
0
|
|
04/07/2024
|
$5.77
|
$5.82
|
$5.79
|
$5.81
|
0
|
|
03/07/2024
|
$5.77
|
$5.85
|
$5.69
|
$5.81
|
0
|
|
02/07/2024
|
$5.77
|
$5.79
|
$5.64
|
$5.73
|
0
|
|
01/07/2024
|
$5.77
|
$5.86
|
$5.69
|
$5.69
|
0
|
|
28/06/2024
|
$5.77
|
$5.78
|
$5.68
|
$5.74
|
0
|
|
27/06/2024
|
$5.77
|
$5.83
|
$5.66
|
$5.74
|
0
|
|
26/06/2024
|
$5.77
|
$5.75
|
$5.62
|
$5.71
|
0
|
|
25/06/2024
|
$5.77
|
$5.81
|
$5.63
|
$5.74
|
0
|
|
24/06/2024
|
$5.77
|
$5.79
|
$5.68
|
$5.75
|
0
|
|
21/06/2024
|
$5.77
|
$5.76
|
$5.60
|
$5.69
|
0
|
|
20/06/2024
|
$5.77
|
$5.78
|
$5.61
|
$5.71
|
0
|
|
19/06/2024
|
$5.77
|
$5.71
|
$5.68
|
$5.70
|
0
|
|
18/06/2024
|
$5.77
|
$5.77
|
$5.59
|
$5.70
|
0
|
|
17/06/2024
|
$5.77
|
$5.69
|
$5.61
|
$5.65
|
0
|
|
14/06/2024
|
$5.77
|
$5.81
|
$5.61
|
$5.68
|
0
|
|
13/06/2024
|
$5.77
|
$5.87
|
$5.68
|
$5.72
|
0
|
|
12/06/2024
|
$5.77
|
$5.88
|
$5.65
|
$5.82
|
0
|
|
11/06/2024
|
$5.77
|
$5.85
|
$5.66
|
$5.71
|
0
|
|
10/06/2024
|
$5.77
|
$5.85
|
$5.68
|
$5.77
|
0
|
|
07/06/2024
|
$5.77
|
$5.94
|
$5.77
|
$5.81
|
0
|
|
06/06/2024
|
$5.77
|
$5.95
|
$5.71
|
$5.84
|
0
|
|
05/06/2024
|
$5.77
|
$5.85
|
$5.78
|
$5.84
|
0
|
|
04/06/2024
|
$5.77
|
$5.90
|
$5.79
|
$5.80
|
0
|
|
03/06/2024
|
$5.77
|
$5.91
|
$5.81
|
$5.88
|
0
|
|
31/05/2024
|
$5.77
|
$5.86
|
$5.80
|
$5.81
|
0
|
|
30/05/2024
|
$5.77
|
$5.82
|
$5.74
|
$5.82
|
0
|
|
29/05/2024
|
$5.77
|
$5.87
|
$5.76
|
$5.78
|
0
|
|
28/05/2024
|
$5.77
|
$5.89
|
$5.85
|
$5.87
|
0
|
|
27/05/2024
|
$5.77
|
$5.87
|
$5.78
|
$5.86
|
0
|
|
24/05/2024
|
$5.77
|
$5.87
|
$5.78
|
$5.86
|
0
|
|
23/05/2024
|
$5.77
|
$5.89
|
$5.81
|
$5.83
|
0
|
|
22/05/2024
|
$5.77
|
$5.92
|
$5.86
|
$5.87
|
0
|
|
21/05/2024
|
$5.77
|
$5.97
|
$5.92
|
$5.92
|
0
|
|
20/05/2024
|
$5.77
|
$5.97
|
$5.93
|
$5.97
|
0
|
|
17/05/2024
|
$5.77
|
$5.95
|
$5.91
|
$5.93
|
0
|
|
16/05/2024
|
$5.77
|
$5.98
|
$5.93
|
$5.95
|
0
|
|
15/05/2024
|
$5.77
|
$5.96
|
$5.87
|
$5.94
|
0
|
|
14/05/2024
|
$5.77
|
$5.89
|
$5.78
|
$5.88
|
0
|
|
13/05/2024
|
$5.77
|
$5.86
|
$5.79
|
$5.84
|
0
|
|
10/05/2024
|
$5.77
|
$5.87
|
$5.82
|
$5.83
|
0
|
|
09/05/2024
|
$5.77
|
$5.85
|
$5.80
|
$5.84
|
0
|
|
08/05/2024
|
$5.77
|
$5.86
|
$5.78
|
$5.80
|
0
|
|
07/05/2024
|
$5.77
|
$5.87
|
$5.74
|
$5.86
|
0
|
|
06/05/2024
|
$5.77
|
$5.77
|
$5.74
|
$5.74
|
200
|
|
03/05/2024
|
$5.77
|
$5.77
|
$5.74
|
$5.74
|
200
|
|
02/05/2024
|
$5.67
|
$5.67
|
$5.59
|
$5.66
|
0
|
|
01/05/2024
|
$5.67
|
$5.65
|
$5.56
|
$5.59
|
0
|
|
30/04/2024
|
$5.67
|
$5.73
|
$5.64
|
$5.65
|
0
|
|
29/04/2024
|
$5.67
|
$5.74
|
$5.68
|
$5.73
|
0
|
|
26/04/2024
|
$5.67
|
$5.68
|
$5.67
|
$5.68
|
200
|
|
25/04/2024
|
$5.68
|
$5.70
|
$5.61
|
$5.66
|
0
|
|
24/04/2024
|
$5.68
|
$5.68
|
$5.66
|
$5.66
|
200
|
|
23/04/2024
|
$5.89
|
$5.67
|
$5.57
|
$5.67
|
0
|
|
22/04/2024
|
$5.89
|
$5.65
|
$5.58
|
$5.58
|
0
|
|
19/04/2024
|
$5.89
|
$5.60
|
$5.51
|
$5.59
|
0
|
|
18/04/2024
|
$5.89
|
$5.61
|
$5.53
|
$5.60
|
0
|
|
17/04/2024
|
$5.89
|
$5.59
|
$5.51
|
$5.55
|
0
|
|
16/04/2024
|
$5.89
|
$5.63
|
$5.51
|
$5.54
|
0
|
|
15/04/2024
|
$5.89
|
$5.70
|
$5.62
|
$5.63
|
0
|
|
12/04/2024
|
$5.89
|
$5.77
|
$5.67
|
$5.69
|
0
|
|
11/04/2024
|
$5.89
|
$5.80
|
$5.73
|
$5.74
|
0
|
|
10/04/2024
|
$5.89
|
$5.89
|
$5.76
|
$5.78
|
0
|
|
09/04/2024
|
$5.89
|
$5.87
|
$5.82
|
$5.83
|
0
|
|
08/04/2024
|
$5.89
|
$5.86
|
$5.79
|
$5.85
|
0
|
|
05/04/2024
|
$5.89
|
$5.90
|
$5.78
|
$5.82
|
0
|
|
04/04/2024
|
$5.89
|
$5.93
|
$5.84
|
$5.90
|
0
|
|
03/04/2024
|
$5.89
|
$5.86
|
$5.80
|
$5.86
|
0
|
|
02/04/2024
|
$5.89
|
$5.89
|
$5.81
|
$5.81
|
200
|
|
01/04/2024
|
$5.78
|
$5.96
|
$5.89
|
$5.94
|
0
|
|
29/03/2024
|
$5.78
|
$5.96
|
$5.89
|
$5.94
|
0
|
|
28/03/2024
|
$5.78
|
$5.96
|
$5.89
|
$5.94
|
0
|
|
27/03/2024
|
$5.78
|
$5.92
|
$5.88
|
$5.92
|
0
|
|
26/03/2024
|
$5.78
|
$5.91
|
$5.85
|
$5.91
|
0
|
|
25/03/2024
|
$5.78
|
$5.91
|
$5.86
|
$5.88
|
0
|
|
22/03/2024
|
$5.78
|
$5.99
|
$5.90
|
$5.91
|
0
|
|
21/03/2024
|
$5.78
|
$6.02
|
$5.92
|
$5.99
|
0
|
|
20/03/2024
|
$5.78
|
$5.93
|
$5.86
|
$5.92
|
0
|