ClearShares Piton Intermediate Fixed Income ETF (PIFI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

90.58

+0.06

(+0.06%)

At close: 02:25PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	90.49	90.58	90.49	90.58	90.58	800
Apr 19, 2024	90.52	90.52	90.52	90.52	90.52	100
Apr 18, 2024	90.40	90.46	90.27	90.46	90.46	400
Apr 17, 2024	90.65	90.65	90.53	90.63	90.63	900
Apr 16, 2024	90.35	90.35	90.35	90.35	90.35	100
Apr 15, 2024	90.51	90.61	90.51	90.59	90.59	2,800
Apr 12, 2024	90.81	90.81	90.81	90.81	90.81	100
Apr 11, 2024	90.62	90.64	90.61	90.61	90.61	300
Apr 10, 2024	90.81	90.81	90.57	90.62	90.62	3,200
Apr 09, 2024	91.31	91.31	91.31	91.31	91.31	100
Apr 08, 2024	91.13	91.13	91.13	91.13	91.13	100
Apr 05, 2024	91.25	91.25	91.25	91.25	91.25	100
Apr 04, 2024	91.39	91.53	91.37	91.53	91.53	700
Apr 03, 2024	91.28	91.39	91.28	91.38	91.38	1,000
Apr 02, 2024	91.33	91.33	91.33	91.33	91.33	100
Apr 01, 2024	91.35	91.35	91.35	91.35	91.35	100
Mar 28, 2024	91.73	91.80	91.68	91.76	91.76	2,600
Mar 27, 2024	91.66	91.78	91.66	91.78	91.78	400
Mar 26, 2024	91.62	91.62	91.62	91.62	91.62	100
Mar 26, 2024	0.559 Dividend
Mar 25, 2024	92.14	92.14	92.14	92.14	91.58	100
Mar 22, 2024	92.24	92.24	92.24	92.24	91.68	100
Mar 21, 2024	92.11	92.15	92.07	92.10	91.54	10,200
Mar 20, 2024	91.84	92.10	91.84	92.04	91.48	1,500
Mar 19, 2024	91.89	91.90	91.89	91.90	91.34	1,900
Mar 18, 2024	91.73	91.75	91.69	91.69	91.14	900
Mar 15, 2024	91.81	91.81	91.73	91.73	91.17	400
Mar 14, 2024	91.79	91.87	91.79	91.81	91.25	400
Mar 13, 2024	92.11	92.11	92.11	92.11	91.55	100
Mar 12, 2024	92.19	92.19	92.19	92.19	91.63	300
Mar 11, 2024	92.41	92.41	92.38	92.38	91.82	200
Mar 08, 2024	92.38	92.50	92.38	92.46	91.90	700
Mar 07, 2024	92.37	92.37	92.37	92.37	91.81	200
Mar 06, 2024	92.35	92.35	92.23	92.23	91.67	4,000
Mar 05, 2024	92.06	92.14	92.06	92.14	91.59	600
Mar 04, 2024	91.97	91.97	91.93	91.93	91.37	1,400
Mar 01, 2024	92.04	92.04	92.03	92.03	91.47	1,000
Feb 29, 2024	91.72	91.72	91.72	91.72	91.16	100
Feb 28, 2024	91.64	91.64	91.64	91.64	91.09	100
Feb 27, 2024	91.61	91.61	91.45	91.49	90.93	700
Feb 26, 2024	91.51	91.56	91.51	91.56	91.00	600
Feb 23, 2024	91.65	91.65	91.58	91.59	91.03	300
Feb 22, 2024	91.52	91.52	91.52	91.52	90.97	100
Feb 21, 2024	91.59	91.59	91.59	91.59	91.04	400
Feb 20, 2024	91.67	91.68	91.67	91.68	91.12	300
Feb 16, 2024	91.59	91.59	91.59	91.59	91.03	200
Feb 15, 2024	91.81	91.81	91.81	91.81	91.25	400
Feb 14, 2024	91.62	91.68	91.62	91.67	91.11	700
Feb 13, 2024	91.60	91.60	91.44	91.44	90.89	300
Feb 12, 2024	91.92	91.99	91.92	91.99	91.44	700
Feb 09, 2024	91.86	91.93	91.86	91.93	91.38	1,100
Feb 08, 2024	92.11	92.18	92.09	92.14	91.58	9,100
Feb 07, 2024	92.21	92.26	92.12	92.20	91.64	700
Feb 06, 2024	92.18	92.22	92.17	92.17	91.61	1,000
Feb 05, 2024	91.88	91.90	91.85	91.85	91.29	400
Feb 02, 2024	92.26	92.26	92.26	92.26	91.70	300
Feb 01, 2024	92.73	92.94	92.73	92.82	92.26	13,900
Jan 31, 2024	92.59	92.59	92.50	92.50	91.94	600
Jan 30, 2024	92.16	92.16	92.16	92.16	91.60	100
Jan 29, 2024	92.24	92.24	92.24	92.24	91.68	100
Jan 26, 2024	91.98	92.05	91.98	92.00	91.44	1,200
Jan 25, 2024	92.09	92.12	92.09	92.09	91.53	3,400
Jan 24, 2024	92.19	92.19	91.81	91.81	91.25	400
Jan 23, 2024	91.90	91.90	91.90	91.90	91.35	100
Jan 22, 2024	92.01	92.01	92.01	92.01	91.46	100
Jan 19, 2024	91.83	91.84	91.83	91.84	91.28	300
Jan 18, 2024	91.93	91.93	91.93	91.93	91.37	100
Jan 17, 2024	91.91	91.93	91.91	91.93	91.37	1,200
Jan 16, 2024	92.25	92.25	92.18	92.18	91.63	200
Jan 12, 2024	92.65	92.65	92.51	92.51	91.94	300
Jan 11, 2024	92.26	92.32	92.26	92.32	91.76	100
Jan 10, 2024	92.01	92.01	91.96	91.96	91.41	400
Jan 09, 2024	91.94	92.00	91.94	92.00	91.44	200
Jan 08, 2024	92.00	92.00	92.00	92.00	91.44	100
Jan 05, 2024	91.87	91.87	91.83	91.83	91.28	200
Jan 04, 2024	91.94	91.94	91.94	91.94	91.39	100
Jan 03, 2024	92.21	92.21	92.21	92.21	91.65	100
Jan 02, 2024	92.24	92.24	92.24	92.24	91.68	300
Dec 29, 2023	92.51	92.51	92.42	92.42	91.86	200
Dec 28, 2023	92.48	92.48	92.46	92.46	91.90	200
Dec 27, 2023	92.57	92.57	92.57	92.57	92.01	200
Dec 27, 2023	0.652 Dividend
Dec 26, 2023	92.87	92.87	92.87	92.87	91.65	100
Dec 22, 2023	92.85	92.91	92.81	92.87	91.66	1,700
Dec 21, 2023	92.94	92.95	92.83	92.86	91.64	700
Dec 20, 2023	92.79	92.87	92.79	92.87	91.66	600
Dec 19, 2023	92.58	92.63	92.58	92.63	91.43	600
Dec 18, 2023	92.62	92.62	92.52	92.57	91.36	1,100
Dec 15, 2023	92.65	92.65	92.65	92.65	91.45	100
Dec 14, 2023	92.70	92.84	92.66	92.73	91.52	1,100
Dec 13, 2023	91.73	92.35	91.73	92.35	91.15	5,000
Dec 12, 2023	91.50	91.57	91.50	91.57	90.37	600
Dec 11, 2023	91.27	91.49	91.27	91.44	90.25	1,700
Dec 08, 2023	91.46	91.46	91.46	91.46	90.26	100
Dec 07, 2023	91.93	91.93	91.77	91.79	90.59	1,300
Dec 06, 2023	91.71	91.78	91.70	91.78	90.58	1,300
Dec 05, 2023	91.66	91.66	91.66	91.66	90.46	400
Dec 04, 2023	91.41	91.41	91.41	91.41	90.22	100
Dec 01, 2023	91.60	91.60	91.60	91.60	90.41	100
Nov 30, 2023	91.18	91.18	91.01	91.08	89.89	1,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7297-0.0004(-0.05%)

CRUDE OIL83.02+0.17(+0.21%)

Bitcoin CAD90,515.10+184.75(+0.20%)

ClearShares Piton Intermediate Fixed Income ETF (PIFI)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7297
-0.0004(-0.05%)

CRUDE OIL
83.02
+0.17(+0.21%)

Bitcoin CAD
90,515.10
+184.75(+0.20%)