Canada markets closed

ClearShares Ultra-Short Maturity ETF (OPER)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.110.00 (0.00%)
At close: 03:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022100.12100.13100.10100.11100.114,283
Jun 28, 2022100.12100.13100.11100.11100.114,200
Jun 27, 2022100.18100.18100.18100.18100.18500
Jun 24, 2022100.18100.37100.15100.18100.1850,900
Jun 23, 2022100.17100.18100.15100.18100.1827,400
Jun 22, 2022100.17100.17100.14100.15100.155,800
Jun 21, 2022100.15100.17100.14100.15100.1513,000
Jun 17, 2022100.14100.15100.13100.14100.149,000
Jun 16, 2022100.14100.15100.12100.14100.1424,500
Jun 15, 2022100.12100.14100.12100.14100.143,600
Jun 14, 2022100.14100.14100.12100.13100.133,500
Jun 13, 2022100.11100.15100.11100.14100.1415,700
Jun 10, 2022100.13100.13100.11100.12100.123,000
Jun 09, 2022100.12100.12100.12100.12100.12400
Jun 08, 2022100.13100.13100.12100.12100.123,000
Jun 07, 2022100.12100.12100.11100.11100.113,100
Jun 06, 2022100.13100.13100.11100.11100.112,100
Jun 03, 2022100.11100.12100.11100.11100.1113,500
Jun 02, 2022100.11100.11100.10100.11100.111,700
Jun 01, 2022100.09100.12100.09100.10100.102,000
May 31, 2022100.10100.11100.08100.10100.105,600
May 27, 2022100.10100.10100.08100.09100.0910,500
May 26, 2022100.08100.10100.08100.08100.088,000
May 26, 20220.06 Dividend
May 25, 2022100.13100.15100.13100.14100.088,200
May 24, 2022100.14100.14100.14100.14100.08800
May 23, 2022100.15100.15100.14100.14100.0828,600
May 20, 2022100.15100.15100.12100.14100.0812,400
May 19, 2022100.14100.15100.14100.14100.084,100
May 18, 2022100.14100.14100.12100.14100.085,200
May 17, 2022100.12100.13100.11100.12100.066,100
May 16, 2022100.14100.14100.11100.13100.079,000
May 13, 2022100.14100.14100.09100.11100.067,300
May 12, 2022100.13100.38100.12100.14100.0826,800
May 11, 2022100.13100.13100.11100.11100.067,600
May 10, 2022100.13100.13100.11100.11100.0555,600
May 09, 2022100.10100.28100.10100.11100.0667,100
May 06, 2022100.09100.11100.08100.10100.047,200
May 05, 2022100.11100.12100.10100.10100.043,800
May 04, 2022100.10100.12100.10100.10100.048,000
May 03, 2022100.11100.12100.11100.11100.055,400
May 02, 2022100.10100.12100.09100.11100.0518,900
Apr 29, 2022100.10100.59100.06100.10100.0477,400
Apr 28, 2022100.11100.11100.09100.09100.0310,700
Apr 27, 2022100.11100.12100.09100.09100.0336,300
Apr 27, 20220.04 Dividend
Apr 26, 2022100.15100.15100.11100.13100.036,700
Apr 25, 2022100.11100.15100.11100.15100.055,500
Apr 22, 2022100.14100.14100.11100.13100.036,800
Apr 21, 2022100.14100.29100.13100.13100.039,900
Apr 20, 2022100.13100.14100.11100.13100.034,600
Apr 19, 2022100.13100.14100.13100.14100.044,700
Apr 18, 2022100.13100.13100.11100.11100.0233,600
Apr 14, 2022100.11100.13100.11100.12100.0216,600
Apr 13, 2022100.10100.12100.09100.11100.0248,600
Apr 12, 2022100.10100.11100.10100.11100.0142,500
Apr 11, 2022100.10100.10100.09100.10100.007,700
Apr 08, 2022100.10100.10100.09100.10100.002,300
Apr 07, 2022100.10100.10100.08100.0999.995,500
Apr 06, 2022100.09100.10100.09100.0999.992,000
Apr 05, 2022100.08100.1099.89100.0999.9918,100
Apr 04, 2022100.10100.10100.09100.0999.992,600
Apr 01, 2022100.08100.10100.08100.0999.998,300
Mar 31, 2022100.07100.10100.07100.10100.00123,500
Mar 30, 2022100.09100.10100.05100.0899.9830,100
Mar 29, 2022100.09100.10100.07100.0899.994,900
Mar 29, 20220.02 Dividend
Mar 28, 2022100.09100.10100.08100.1099.98203,200
Mar 25, 2022100.10100.10100.09100.0999.972,800
Mar 24, 2022100.10100.10100.09100.0999.97600
Mar 23, 2022100.08100.10100.07100.0899.973,300
Mar 22, 2022100.10100.10100.08100.0899.971,700
Mar 21, 2022100.10100.10100.08100.0899.971,100
Mar 18, 2022100.10100.10100.08100.0899.977,400
Mar 17, 2022100.08100.10100.08100.0899.972,700
Mar 16, 2022100.09100.10100.08100.0899.97900
Mar 15, 2022100.08100.10100.07100.0899.971,100
Mar 14, 2022100.08100.09100.07100.0899.975,900
Mar 11, 2022100.10100.12100.10100.1099.987,300
Mar 10, 2022100.07100.12100.07100.1099.983,800
Mar 09, 2022100.10100.10100.07100.0899.972,300
Mar 08, 2022100.08100.10100.08100.0899.973,100
Mar 07, 2022100.08100.08100.08100.0899.96200
Mar 04, 2022100.10100.10100.08100.0899.961,300
Mar 03, 2022100.08100.08100.08100.0899.96600
Mar 02, 2022100.07100.07100.05100.0799.961,200
Mar 01, 2022100.07100.07100.06100.0799.95200
Feb 28, 2022100.07100.11100.02100.0499.9369,000
Feb 25, 2022100.11100.11100.06100.0999.97800
Feb 24, 2022100.05100.18100.05100.18100.0636,800
Feb 24, 20220.016 Dividend
Feb 23, 2022100.11100.11100.09100.1199.9751,200
Feb 22, 2022100.10100.11100.09100.1199.9733,800
Feb 18, 2022100.09100.10100.09100.0999.952,500
Feb 17, 2022100.11100.11100.10100.1199.972,100
Feb 16, 2022100.10100.11100.10100.1199.972,800
Feb 15, 2022100.09100.10100.09100.1099.968,400
Feb 14, 2022100.09100.12100.09100.1099.967,300
Feb 11, 2022100.10100.11100.10100.1099.96400
Feb 10, 2022100.09100.09100.09100.0999.96100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...