ClearShares Ultra-Short Maturity ETF (OPER)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

100.09

+0.01

(+0.01%)

At close: 04:00PM EDT

100.15

+0.06

(+0.06%)

After hours:

04:04PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	100.10	100.12	100.09	100.09	100.09	8,800
Apr 26, 2024	0.45 Dividend
Apr 25, 2024	100.54	100.54	100.52	100.53	100.08	10,000
Apr 24, 2024	100.51	100.51	100.48	100.50	100.05	25,200
Apr 23, 2024	100.52	100.52	100.46	100.47	100.02	8,600
Apr 22, 2024	100.49	100.51	100.45	100.50	100.05	12,100
Apr 19, 2024	100.48	100.50	100.46	100.50	100.05	91,900
Apr 18, 2024	100.47	100.47	100.45	100.45	100.00	1,300
Apr 17, 2024	100.42	100.42	100.39	100.40	99.96	600
Apr 16, 2024	100.38	100.39	100.37	100.38	99.93	3,300
Apr 15, 2024	100.32	100.38	100.32	100.35	99.90	6,700
Apr 12, 2024	100.38	100.38	100.35	100.36	99.91	4,100
Apr 11, 2024	100.34	100.35	100.33	100.34	99.89	4,300
Apr 10, 2024	100.30	100.30	100.29	100.30	99.85	800
Apr 09, 2024	100.31	100.31	100.28	100.29	99.84	800
Apr 08, 2024	100.25	100.28	100.25	100.28	99.83	3,200
Apr 05, 2024	100.26	100.26	100.24	100.24	99.79	1,700
Apr 04, 2024	100.25	100.26	100.23	100.24	99.79	1,600
Apr 03, 2024	100.19	100.21	100.18	100.20	99.75	25,200
Apr 02, 2024	100.20	100.20	100.17	100.19	99.74	7,300
Apr 01, 2024	100.15	100.19	100.03	100.03	99.58	7,600
Mar 28, 2024	100.18	100.19	100.13	100.14	99.70	18,400
Mar 27, 2024	100.14	100.16	100.14	100.14	99.69	24,000
Mar 26, 2024	100.06	100.11	100.06	100.09	99.64	6,900
Mar 26, 2024	0.4 Dividend
Mar 25, 2024	100.38	100.54	100.38	100.54	99.69	8,800
Mar 22, 2024	100.44	100.47	100.44	100.44	99.60	4,600
Mar 21, 2024	100.42	100.44	100.42	100.44	99.59	4,800
Mar 20, 2024	100.43	100.43	100.37	100.42	99.57	17,000
Mar 19, 2024	100.36	100.41	100.35	100.39	99.54	6,900
Mar 18, 2024	100.35	100.39	100.34	100.39	99.54	4,400
Mar 15, 2024	100.33	100.36	100.33	100.36	99.51	1,100
Mar 14, 2024	100.34	100.37	100.31	100.31	99.46	3,500
Mar 13, 2024	100.30	100.31	100.27	100.29	99.45	14,900
Mar 12, 2024	100.25	100.31	100.25	100.28	99.43	5,200
Mar 11, 2024	100.26	100.29	100.26	100.26	99.42	2,400
Mar 08, 2024	100.26	100.26	100.22	100.26	99.42	10,300
Mar 07, 2024	100.22	100.25	100.21	100.24	99.39	7,400
Mar 06, 2024	100.27	100.27	100.18	100.19	99.34	22,800
Mar 05, 2024	100.15	100.20	100.14	100.18	99.33	37,100
Mar 04, 2024	100.17	100.19	100.15	100.17	99.32	11,800
Mar 01, 2024	100.16	100.23	100.14	100.17	99.32	93,300
Feb 29, 2024	100.16	100.16	100.10	100.13	99.29	95,200
Feb 28, 2024	100.06	100.08	100.06	100.08	99.24	1,900
Feb 27, 2024	100.00	100.09	100.00	100.06	99.22	6,800
Feb 27, 2024	0.47 Dividend
Feb 26, 2024	100.51	100.53	100.51	100.53	99.21	900
Feb 23, 2024	100.51	100.54	100.48	100.51	99.19	1,300
Feb 22, 2024	100.50	100.53	100.47	100.48	99.17	10,700
Feb 21, 2024	100.37	100.48	100.37	100.45	99.14	14,900
Feb 20, 2024	100.41	100.47	100.41	100.45	99.14	5,800
Feb 16, 2024	100.40	100.42	100.36	100.42	99.10	76,200
Feb 15, 2024	100.39	100.39	100.39	100.39	99.08	1,500
Feb 14, 2024	100.35	100.37	100.35	100.36	99.04	2,800
Feb 13, 2024	100.28	100.36	100.28	100.33	99.02	4,900
Feb 12, 2024	100.32	100.32	100.30	100.32	99.01	3,800
Feb 09, 2024	100.28	100.31	100.28	100.29	98.98	3,400
Feb 08, 2024	100.28	100.29	100.26	100.28	98.96	4,000
Feb 07, 2024	100.25	100.29	100.24	100.25	98.94	5,900
Feb 06, 2024	100.24	100.29	100.23	100.26	98.95	3,100
Feb 05, 2024	100.14	100.26	100.14	100.21	98.90	9,600
Feb 02, 2024	100.22	100.22	100.17	100.18	98.87	4,600
Feb 01, 2024	100.19	100.22	100.16	100.17	98.86	5,500
Jan 31, 2024	100.15	100.20	100.13	100.15	98.84	14,300
Jan 30, 2024	100.14	100.16	100.12	100.14	98.83	14,200
Jan 29, 2024	100.10	100.14	100.09	100.12	98.81	12,600
Jan 29, 2024	0.38 Dividend
Jan 26, 2024	100.46	100.48	100.46	100.48	98.79	2,800
Jan 25, 2024	100.45	100.46	100.44	100.46	98.77	8,300
Jan 24, 2024	100.40	100.44	100.40	100.43	98.74	7,500
Jan 23, 2024	100.41	100.44	100.38	100.39	98.70	6,400
Jan 22, 2024	100.41	100.41	100.37	100.38	98.70	4,700
Jan 19, 2024	100.41	100.41	100.36	100.41	98.72	8,500
Jan 18, 2024	100.37	100.38	100.34	100.36	98.68	5,600
Jan 17, 2024	100.24	100.34	100.24	100.30	98.61	8,500
Jan 16, 2024	100.32	100.32	100.29	100.31	98.62	2,600
Jan 12, 2024	100.29	100.31	100.27	100.31	98.62	6,700
Jan 11, 2024	100.28	100.28	100.25	100.28	98.59	5,400
Jan 10, 2024	100.24	100.24	100.19	100.21	98.52	3,300
Jan 09, 2024	100.20	100.21	100.20	100.20	98.52	800
Jan 08, 2024	100.16	100.18	100.16	100.18	98.50	4,300
Jan 05, 2024	100.20	100.20	100.16	100.17	98.49	6,900
Jan 04, 2024	100.13	100.19	100.11	100.14	98.45	22,000
Jan 03, 2024	100.10	100.11	100.08	100.11	98.43	85,700
Jan 02, 2024	100.06	100.07	100.06	100.07	98.39	15,300
Dec 29, 2023	100.07	100.08	100.02	100.07	98.38	102,600
Dec 28, 2023	100.05	100.07	100.05	100.06	98.38	6,800
Dec 27, 2023	99.99	100.03	99.99	100.01	98.33	8,800
Dec 26, 2023	100.02	100.02	99.98	100.02	98.34	6,900
Dec 22, 2023	100.51	100.52	100.50	100.52	98.83	4,700
Dec 21, 2023	100.48	100.50	100.48	100.50	98.81	4,200
Dec 20, 2023	100.45	100.45	100.41	100.41	98.72	18,800
Dec 19, 2023	100.42	100.43	100.34	100.41	98.72	11,700
Dec 18, 2023	100.40	100.43	100.40	100.42	98.73	3,400
Dec 15, 2023	100.43	100.43	100.38	100.39	98.70	50,400
Dec 14, 2023	100.37	100.38	100.29	100.29	98.60	75,100
Dec 13, 2023	100.32	100.39	100.30	100.32	98.63	34,200
Dec 12, 2023	100.32	100.35	100.30	100.32	98.64	5,700
Dec 11, 2023	100.33	100.33	100.30	100.30	98.61	4,600
Dec 08, 2023	100.30	100.30	100.27	100.29	98.61	3,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,427.62-1,063.96(-1.22%)

ClearShares Ultra-Short Maturity ETF (OPER)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,427.62
-1,063.96(-1.22%)