Canada markets closed

ClearShares Ultra-Short Maturity ETF (OPER)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.28-0.02 (-0.02%)
At close: 03:58PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022100.30100.32100.28100.28100.2868,700
Sept 22, 2022100.28100.31100.28100.30100.3016,400
Sept 21, 2022100.29100.31100.28100.30100.3010,900
Sept 20, 2022100.30100.30100.29100.30100.3021,800
Sept 19, 2022100.29100.31100.28100.28100.2822,100
Sept 16, 2022100.26100.27100.25100.26100.2616,300
Sept 15, 2022100.24100.26100.24100.25100.255,100
Sept 14, 2022100.24100.25100.23100.25100.2541,000
Sept 13, 2022100.24100.24100.22100.23100.2329,700
Sept 12, 2022100.23100.23100.21100.22100.225,200
Sept 09, 2022100.21100.21100.20100.21100.216,300
Sept 08, 2022100.19100.21100.19100.21100.211,600
Sept 07, 2022100.19100.20100.18100.19100.198,400
Sept 06, 2022100.20100.20100.18100.19100.196,200
Sept 02, 2022100.15100.17100.15100.16100.163,200
Sept 01, 2022100.15100.16100.15100.15100.155,400
Aug 31, 2022100.15100.16100.14100.16100.1620,100
Aug 30, 2022100.16100.16100.13100.13100.1387,000
Aug 29, 2022100.14100.15100.13100.14100.147,600
Aug 26, 2022100.29100.31100.29100.31100.313,300
Aug 25, 2022100.31100.31100.30100.30100.303,600
Aug 24, 2022100.28100.30100.28100.29100.291,800
Aug 23, 2022100.29100.30100.27100.29100.292,600
Aug 22, 2022100.28100.29100.26100.28100.2811,400
Aug 19, 2022100.26100.27100.25100.25100.258,100
Aug 18, 2022100.26100.26100.25100.26100.263,200
Aug 17, 2022100.26100.26100.25100.25100.252,100
Aug 16, 2022100.22100.24100.22100.24100.244,100
Aug 15, 2022100.24100.28100.22100.24100.2433,000
Aug 12, 2022100.22100.23100.21100.22100.2211,900
Aug 11, 2022100.20100.22100.20100.21100.214,500
Aug 10, 2022100.18100.22100.18100.21100.2112,800
Aug 09, 2022100.20100.21100.19100.21100.2112,200
Aug 08, 2022100.18100.20100.18100.19100.198,400
Aug 05, 2022100.15100.18100.15100.17100.178,300
Aug 04, 2022100.17100.18100.16100.16100.1618,900
Aug 03, 2022100.16100.17100.14100.15100.156,000
Aug 02, 2022100.15100.17100.15100.15100.1512,700
Aug 01, 2022100.16100.16100.13100.14100.1468,600
Jul 29, 2022100.13100.14100.13100.13100.136,900
Jul 28, 2022100.10100.12100.10100.11100.114,000
Jul 27, 2022100.13100.13100.11100.11100.112,000
Jul 27, 20220.12 Dividend
Jul 26, 2022100.24100.25100.23100.24100.1214,900
Jul 25, 2022100.23100.24100.22100.22100.113,600
Jul 22, 2022100.22100.23100.20100.21100.108,300
Jul 21, 2022100.22100.22100.19100.21100.0951,200
Jul 20, 2022100.19100.22100.19100.21100.091,100
Jul 19, 2022100.21100.21100.16100.19100.0862,600
Jul 18, 2022100.18100.21100.18100.21100.096,800
Jul 15, 2022100.18100.18100.18100.18100.07300
Jul 14, 2022100.19100.19100.16100.19100.0724,300
Jul 13, 2022100.18100.19100.16100.18100.063,400
Jul 12, 2022100.18100.18100.15100.17100.0512,300
Jul 11, 2022100.18100.18100.13100.16100.0443,700
Jul 08, 2022100.15100.17100.14100.15100.0482,400
Jul 07, 2022100.13100.17100.13100.15100.034,100
Jul 06, 2022100.16100.16100.14100.16100.047,000
Jul 05, 2022100.12100.15100.12100.14100.0324,000
Jul 01, 2022100.13100.13100.11100.13100.012,600
Jun 30, 2022100.13100.68100.12100.13100.0188,100
Jun 29, 2022100.11100.13100.10100.11100.004,400
Jun 28, 2022100.12100.13100.11100.11100.004,200
Jun 28, 20220.07 Dividend
Jun 27, 2022100.18100.18100.18100.18100.00500
Jun 24, 2022100.18100.37100.15100.1899.9950,900
Jun 23, 2022100.17100.18100.15100.1899.9927,400
Jun 22, 2022100.17100.17100.14100.1599.975,800
Jun 21, 2022100.15100.17100.14100.1599.9713,000
Jun 17, 2022100.14100.15100.13100.1499.959,000
Jun 16, 2022100.14100.15100.12100.1499.9524,500
Jun 15, 2022100.12100.14100.12100.1499.953,600
Jun 14, 2022100.14100.14100.12100.1399.943,500
Jun 13, 2022100.11100.15100.11100.1499.9515,700
Jun 10, 2022100.13100.13100.11100.1299.933,000
Jun 09, 2022100.12100.12100.12100.1299.93400
Jun 08, 2022100.13100.13100.12100.1299.933,000
Jun 07, 2022100.12100.12100.11100.1199.933,100
Jun 06, 2022100.13100.13100.11100.1199.932,100
Jun 03, 2022100.11100.12100.11100.1199.9213,500
Jun 02, 2022100.11100.11100.10100.1199.921,700
Jun 01, 2022100.09100.12100.09100.1099.912,000
May 31, 2022100.10100.11100.08100.1099.915,600
May 27, 2022100.10100.10100.08100.0999.9010,500
May 26, 2022100.08100.10100.08100.0899.908,000
May 26, 20220.06 Dividend
May 25, 2022100.13100.15100.13100.1499.898,200
May 24, 2022100.14100.14100.14100.1499.90800
May 23, 2022100.15100.15100.14100.1499.8928,600
May 20, 2022100.15100.15100.12100.1499.8912,400
May 19, 2022100.14100.15100.14100.1499.894,100
May 18, 2022100.14100.14100.12100.1499.895,200
May 17, 2022100.12100.13100.11100.1299.876,100
May 16, 2022100.14100.14100.11100.1399.889,000
May 13, 2022100.14100.14100.09100.1199.877,300
May 12, 2022100.13100.38100.12100.1499.8926,800
May 11, 2022100.13100.13100.11100.1199.877,600
May 10, 2022100.13100.13100.11100.1199.8655,600
May 09, 2022100.10100.28100.10100.1199.8767,100
May 06, 2022100.09100.11100.08100.1099.857,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...