STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

ClearShares Piton Intermediate Fixed Income ETF (BTC)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

99.11

-0.04

(-0.04%)

As of 03:25PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	90.53	90.71	90.53	90.71	90.71	189
Apr 30, 2024	90.49	90.49	90.48	90.48	90.48	214
Apr 29, 2024	90.71	90.71	90.61	90.67	90.67	573
Apr 26, 2024	90.53	90.53	90.53	90.53	90.53	97
Apr 25, 2024	90.36	90.38	90.33	90.36	90.36	3,428
Apr 24, 2024	90.48	90.60	90.48	90.60	90.60	9,183
Apr 23, 2024	90.66	90.83	90.63	90.71	90.71	5,465
Apr 22, 2024	90.49	90.58	90.49	90.58	90.58	821
Apr 19, 2024	90.52	90.52	90.52	90.52	90.52	31
Apr 18, 2024	90.40	90.46	90.27	90.46	90.46	402
Apr 17, 2024	90.65	90.65	90.53	90.63	90.63	858
Apr 16, 2024	90.35	90.35	90.35	90.35	90.35	90
Apr 15, 2024	90.51	90.61	90.51	90.59	90.59	2,774
Apr 12, 2024	90.80	90.80	90.80	90.80	90.80	105
Apr 11, 2024	90.62	90.63	90.61	90.61	90.61	309
Apr 10, 2024	90.81	90.81	90.57	90.62	90.62	3,169
Apr 09, 2024	91.31	91.31	91.31	91.31	91.31	74
Apr 08, 2024	91.13	91.13	91.13	91.13	91.13	51
Apr 05, 2024	91.25	91.25	91.25	91.25	91.25	16
Apr 04, 2024	91.39	91.53	91.37	91.53	91.53	650
Apr 03, 2024	91.28	91.39	91.28	91.38	91.38	1,019
Apr 02, 2024	91.34	91.34	91.34	91.34	91.34	15
Apr 01, 2024	91.35	91.35	91.35	91.35	91.35	19
Mar 28, 2024	91.73	91.80	91.68	91.76	91.76	2,571
Mar 27, 2024	91.66	91.78	91.66	91.78	91.78	353
Mar 26, 2024	91.62	91.62	91.62	91.62	91.62	93
Mar 26, 2024	0.55851 Dividend
Mar 25, 2024	92.14	92.14	92.14	92.14	91.58	13
Mar 22, 2024	92.24	92.24	92.24	92.24	91.68	120
Mar 21, 2024	92.11	92.15	92.07	92.10	91.54	10,197
Mar 20, 2024	91.84	92.10	91.84	92.04	91.49	1,493
Mar 19, 2024	91.89	91.90	91.89	91.90	91.34	1,939
Mar 18, 2024	91.73	91.75	91.69	91.69	91.14	936
Mar 15, 2024	91.81	91.81	91.73	91.73	91.17	436
Mar 14, 2024	91.79	91.87	91.79	91.81	91.25	388
Mar 13, 2024	92.11	92.11	92.11	92.11	91.55	2
Mar 12, 2024	92.19	92.19	92.19	92.19	91.63	286
Mar 11, 2024	92.41	92.41	92.38	92.38	91.82	228
Mar 08, 2024	92.38	92.50	92.38	92.46	91.90	747
Mar 07, 2024	92.37	92.37	92.37	92.37	91.81	174
Mar 06, 2024	92.35	92.35	92.23	92.23	91.67	4,006
Mar 05, 2024	92.06	92.14	92.06	92.14	91.59	562
Mar 04, 2024	91.97	91.97	91.93	91.93	91.37	1,443
Mar 01, 2024	92.04	92.04	92.03	92.03	91.47	951
Feb 29, 2024	91.72	91.72	91.72	91.72	91.16	75
Feb 28, 2024	91.64	91.64	91.64	91.64	91.09	4
Feb 27, 2024	91.61	91.61	91.45	91.49	90.93	724
Feb 26, 2024	91.51	91.56	91.51	91.56	91.00	635
Feb 23, 2024	91.65	91.65	91.58	91.59	91.03	317
Feb 22, 2024	91.52	91.52	91.52	91.52	90.97	87
Feb 21, 2024	91.59	91.59	91.59	91.59	91.04	404
Feb 20, 2024	91.67	91.68	91.67	91.68	91.12	263
Feb 16, 2024	91.59	91.59	91.59	91.59	91.03	237
Feb 15, 2024	91.81	91.81	91.81	91.81	91.25	441
Feb 14, 2024	91.62	91.68	91.62	91.67	91.11	656
Feb 13, 2024	91.60	91.60	91.44	91.44	90.89	325
Feb 12, 2024	91.92	91.99	91.92	91.99	91.44	702
Feb 09, 2024	91.86	91.94	91.86	91.94	91.38	1,132
Feb 08, 2024	92.11	92.18	92.09	92.14	91.58	9,103
Feb 07, 2024	92.21	92.26	92.12	92.20	91.64	703
Feb 06, 2024	92.18	92.22	92.17	92.17	91.61	1,046
Feb 05, 2024	91.88	91.90	91.85	91.85	91.29	375
Feb 02, 2024	92.26	92.26	92.26	92.26	91.70	310
Feb 01, 2024	92.73	92.94	92.73	92.82	92.26	13,928
Jan 31, 2024	92.59	92.59	92.50	92.50	91.94	637
Jan 30, 2024	92.16	92.16	92.16	92.16	91.60	122
Jan 29, 2024	92.24	92.24	92.24	92.24	91.68	59
Jan 26, 2024	91.98	92.05	91.98	92.00	91.44	1,197
Jan 25, 2024	92.09	92.12	92.09	92.09	91.53	3,417
Jan 24, 2024	92.19	92.19	91.81	91.81	91.25	371
Jan 23, 2024	91.90	91.90	91.90	91.90	91.35	95
Jan 22, 2024	92.01	92.01	92.01	92.01	91.46	66
Jan 19, 2024	91.83	91.84	91.83	91.84	91.29	306
Jan 18, 2024	91.93	91.93	91.93	91.93	91.37	7
Jan 17, 2024	91.91	91.93	91.91	91.93	91.37	1,204
Jan 16, 2024	92.25	92.25	92.18	92.18	91.63	239
Jan 12, 2024	92.65	92.65	92.51	92.51	91.95	291
Jan 11, 2024	92.26	92.32	92.26	92.32	91.76	110
Jan 10, 2024	92.01	92.01	91.96	91.96	91.41	423
Jan 09, 2024	91.94	92.00	91.94	92.00	91.44	224
Jan 08, 2024	92.00	92.00	92.00	92.00	91.44	87
Jan 05, 2024	91.87	91.87	91.83	91.83	91.28	156
Jan 04, 2024	91.94	91.94	91.94	91.94	91.39	2
Jan 03, 2024	92.21	92.21	92.21	92.21	91.65	4
Jan 02, 2024	92.24	92.24	92.24	92.24	91.68	348
Dec 29, 2023	92.51	92.51	92.42	92.42	91.86	221
Dec 28, 2023	92.48	92.48	92.46	92.46	91.90	214
Dec 27, 2023	92.57	92.57	92.57	92.57	92.01	233
Dec 27, 2023	0.651849 Dividend
Dec 26, 2023	92.87	92.87	92.87	92.87	91.66	134
Dec 22, 2023	92.85	92.91	92.81	92.87	91.66	1,693
Dec 21, 2023	92.94	92.95	92.83	92.86	91.64	678
Dec 20, 2023	92.79	92.87	92.79	92.87	91.66	638
Dec 19, 2023	92.58	92.63	92.58	92.63	91.43	589
Dec 18, 2023	92.62	92.62	92.52	92.57	91.36	1,133
Dec 15, 2023	92.66	92.66	92.66	92.66	91.45	12
Dec 14, 2023	92.70	92.84	92.66	92.73	91.52	1,066
Dec 13, 2023	91.73	92.35	91.73	92.35	91.15	4,966
Dec 12, 2023	91.50	91.57	91.50	91.57	90.37	558
Dec 11, 2023	91.27	91.49	91.27	91.44	90.25	1,678
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,815.52+86.97(+0.40%)

S&P 5005,056.65+38.26(+0.76%)

DOW38,163.96+260.67(+0.69%)

CAD/USD0.7310+0.0028(+0.39%)

CRUDE OIL79.04+0.04(+0.05%)

Bitcoin CAD80,891.15+2,520.28(+3.22%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

ClearShares Piton Intermediate Fixed Income ETF (BTC)

S&P/TSX
21,815.52
+86.97(+0.40%)

S&P 500
5,056.65
+38.26(+0.76%)

DOW
38,163.96
+260.67(+0.69%)

CAD/USD
0.7310
+0.0028(+0.39%)

CRUDE OIL
79.04
+0.04(+0.05%)

Bitcoin CAD
80,891.15
+2,520.28(+3.22%)