Canada Markets open in 4 hrs 28 mins

ClearShares Piton Intermediate Fixed Income ETF (BTC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.11-0.04 (-0.04%)
At close: 3:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 2021------
Oct. 15, 202198.7898.7898.7898.7898.78100
Oct. 14, 202198.9498.9498.9498.9498.94100
Oct. 13, 202198.8498.8498.8498.8498.84100
Oct. 12, 202198.8298.8298.8298.8298.82100
Oct. 11, 202198.7698.7698.7298.7298.72100
Oct. 08, 202198.8698.8698.8698.8698.86100
Oct. 07, 202198.9198.9298.9198.9298.92300
Oct. 06, 202199.0699.0699.0699.0699.06100
Oct. 05, 202199.0799.0799.0799.0799.07100
Oct. 04, 202199.1599.1599.1599.1599.15100
Oct. 01, 202199.1899.1899.1899.1899.18100
Sep. 30, 202199.0299.0299.0299.0299.02100
Sep. 29, 202198.9998.9998.9998.9998.99100
Sep. 28, 202198.9698.9698.9698.9698.96100
Sep. 27, 202199.1899.1899.1899.1899.18100
Sep. 24, 202199.2099.2099.1999.1999.19200
Sep. 23, 202199.4099.4099.2699.2999.292,300
Sep. 22, 202199.5599.5599.5599.5599.55100
Sep. 21, 202199.5999.5999.5999.5999.59500
Sep. 20, 202199.4199.6399.4199.6399.63100
Sep. 17, 202199.3999.4699.3999.4699.46500
Sep. 16, 202199.5399.5899.5399.5899.58900
Sep. 15, 202199.7199.7199.6699.6699.66100
Sep. 14, 202199.7499.7499.6999.7499.741,000
Sep. 13, 202199.5699.6199.5699.6199.61200
Sep. 10, 202199.6499.6499.6499.6499.64100
Sep. 09, 202199.7299.7299.7299.7299.721,600
Sep. 08, 202199.6199.6199.6199.6199.611,600
Sep. 07, 202199.5899.5899.5699.5699.56900
Sep. 03, 202199.7299.7599.6999.6999.691,500
Sep. 02, 202199.7699.7699.7299.7299.72600
Sep. 01, 202199.7299.7299.6899.6899.68100
Aug. 31, 202199.6599.6999.6499.6999.69126,300
Aug. 30, 202199.6899.6899.6899.6899.684,000
Aug. 27, 202199.5999.5999.5999.5999.59100
Aug. 26, 202199.4499.4699.4499.4699.462,000
Aug. 25, 202199.4499.4499.4499.4499.44100
Aug. 24, 202199.5499.5899.5499.5499.54900
Aug. 23, 202199.5999.5999.5999.5999.59100
Aug. 20, 202199.5799.5799.5799.5799.57100
Aug. 19, 202199.6199.6199.6199.6199.61100
Aug. 18, 202199.5799.5799.5599.5599.55400
Aug. 17, 202199.1899.6099.1899.6099.60300
Aug. 16, 202199.6499.6599.6499.6599.65100
Aug. 13, 202199.5899.5899.5899.5899.58100
Aug. 12, 202199.4599.4599.4499.4499.44200
Aug. 11, 202199.4599.4799.3999.4799.47500
Aug. 10, 202199.3999.3999.3999.3999.39100
Aug. 09, 202199.4899.4899.4899.4899.48100
Aug. 06, 202199.5699.5699.5699.5699.56100
Aug. 05, 202199.7499.7499.7499.7499.74100
Aug. 04, 202199.8599.8599.8599.8599.85100
Aug. 03, 202199.9099.9099.9099.9099.90100
Aug. 02, 202199.9099.9099.9099.9099.90300
Jul. 30, 202199.7099.7899.7099.7899.78200
Jul. 29, 202199.6899.7099.6899.7099.70500
Jul. 28, 202199.6999.7599.6999.7599.75200
Jul. 27, 202199.7199.7199.7199.7199.71600
Jul. 26, 202199.6899.6899.6499.6599.651,700
Jul. 23, 202199.6299.6999.6299.6499.6414,100
Jul. 22, 202199.6499.6499.6499.6499.64200
Jul. 21, 202199.5699.5699.5599.5599.55200
Jul. 20, 202199.7199.7199.7199.7199.71100
Jul. 19, 202199.6699.6799.5899.6599.6520,400
Jul. 16, 202199.4399.4999.4399.4999.49100
Jul. 15, 202199.4899.4899.4899.4899.48200
Jul. 14, 202199.3699.3699.3599.3599.3513,800
Jul. 13, 202199.2599.2599.2599.2599.25100
Jul. 12, 202199.3899.3899.3899.3899.38100
Jul. 09, 202199.3899.3899.3899.3899.38100
Jul. 08, 202199.4699.5499.4699.5199.512,400
Jul. 07, 202199.4699.4699.4299.4599.453,500
Jul. 06, 202199.2999.3699.2999.3699.3613,300
Jul. 02, 202199.1899.2299.1899.2099.2015,300
Jul. 01, 202199.1499.1499.1499.1499.14100
Jun. 30, 202199.1799.1799.1799.1799.172,200
Jun. 29, 202199.0999.1399.0999.1399.131,300
Jun. 28, 202199.0399.1099.0399.0899.082,500
Jun. 25, 202199.0499.0499.0499.0499.04100
Jun. 24, 202199.1099.1099.1099.1099.10100
Jun. 23, 202199.1299.1299.1099.1099.10500
Jun. 22, 202199.1199.1399.1199.1399.133,900
Jun. 21, 202199.0799.1099.0799.1099.10200
Jun. 18, 202199.1399.1399.1399.1399.13100
Jun. 17, 202199.0699.0899.0699.0799.071,200
Jun. 16, 202199.1099.1099.0199.0899.084,500
Jun. 15, 202199.3599.3799.3099.3399.3310,700
Jun. 14, 202199.3999.3999.3299.3299.32400
Jun. 11, 202199.4399.4399.4399.4399.43600
Jun. 10, 202199.2799.4799.2799.4799.47300
Jun. 09, 202199.3899.3899.3599.3699.36300
Jun. 08, 202199.3199.3199.3199.3199.31100
Jun. 07, 202199.2399.2399.2399.2399.23100
Jun. 04, 202199.2699.2699.2699.2699.26100
Jun. 03, 202199.1299.1299.1199.1199.11400
Jun. 02, 202199.1999.2199.1799.2199.211,500
Jun. 01, 202199.1599.1599.1599.1599.15100
May 28, 202199.1799.1999.1699.1999.195,700
May 27, 202199.1699.1699.1699.1699.16200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...