ClearShares Piton Intermediate Fixed Income ETF (PIFI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

93.55

+0.12

(+0.13%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	93.55	93.55	93.55	93.55	93.55	100
Jul 01, 2022	93.43	93.43	93.43	93.43	93.43	100
Jun 30, 2022	92.88	92.88	92.88	92.88	92.88	100
Jun 29, 2022	92.43	92.50	92.43	92.50	92.50	500
Jun 28, 2022	92.21	92.21	92.21	92.21	92.21	100
Jun 27, 2022	92.40	92.40	92.32	92.32	92.32	400
Jun 24, 2022	92.60	92.60	92.54	92.54	92.54	300
Jun 23, 2022	92.60	92.60	92.60	92.60	92.60	100
Jun 22, 2022	92.39	92.39	92.39	92.39	92.39	-
Jun 21, 2022	91.90	91.90	91.90	91.90	91.90	100
Jun 17, 2022	92.04	92.04	92.04	92.04	92.04	100
Jun 16, 2022	92.07	92.07	92.07	92.07	92.07	100
Jun 15, 2022	91.86	91.86	91.86	91.86	91.86	-
Jun 14, 2022	91.18	91.18	91.18	91.18	91.18	100
Jun 13, 2022	91.77	91.77	91.53	91.53	91.53	100
Jun 10, 2022	92.72	92.72	92.43	92.43	92.43	200
Jun 09, 2022	93.08	93.08	93.05	93.05	93.05	200
Jun 08, 2022	93.18	93.18	93.18	93.18	93.18	100
Jun 07, 2022	93.32	93.32	93.32	93.32	93.32	100
Jun 06, 2022	93.20	93.20	93.20	93.20	93.20	100
Jun 03, 2022	93.45	93.63	93.45	93.45	93.45	1,700
Jun 02, 2022	93.54	93.54	93.54	93.54	93.54	100
Jun 01, 2022	93.56	93.56	93.45	93.50	93.50	400
May 31, 2022	93.78	93.79	93.75	93.79	93.79	300
May 27, 2022	94.09	94.14	94.09	94.14	94.14	100
May 26, 2022	93.99	94.09	93.99	94.09	94.09	300
May 25, 2022	94.01	94.01	94.01	94.01	94.01	100
May 24, 2022	93.85	93.85	93.81	93.81	93.81	200
May 23, 2022	93.42	93.42	93.42	93.42	93.42	100
May 20, 2022	93.61	93.61	93.61	93.61	93.61	100
May 19, 2022	93.44	93.44	93.44	93.44	93.44	100
May 18, 2022	93.26	93.29	93.25	93.25	93.25	600
May 17, 2022	93.09	93.09	93.09	93.09	93.09	100
May 16, 2022	93.53	93.53	93.46	93.47	93.47	600
May 13, 2022	93.31	93.31	93.31	93.31	93.31	100
May 12, 2022	93.48	93.48	93.48	93.48	93.48	100
May 11, 2022	93.31	93.31	93.31	93.31	93.31	100
May 10, 2022	93.19	93.20	93.19	93.19	93.19	400
May 09, 2022	92.91	93.08	92.91	93.08	93.08	1,400
May 06, 2022	92.79	92.79	92.79	92.79	92.79	100
May 05, 2022	92.98	92.98	92.79	92.96	92.96	400
May 04, 2022	92.88	93.28	92.88	93.28	93.28	800
May 03, 2022	93.10	93.10	92.94	92.94	92.94	800
May 02, 2022	92.89	92.89	92.89	92.89	92.89	100
Apr 29, 2022	93.26	93.27	93.24	93.24	93.24	11,000
Apr 28, 2022	93.31	93.40	93.31	93.40	93.40	300
Apr 27, 2022	93.62	93.62	93.51	93.51	93.51	500
Apr 26, 2022	93.65	93.68	93.61	93.68	93.68	500
Apr 25, 2022	93.40	93.45	93.40	93.45	93.45	400
Apr 22, 2022	93.16	93.16	93.16	93.16	93.16	100
Apr 21, 2022	93.23	93.23	93.23	93.23	93.23	100
Apr 20, 2022	93.40	93.40	93.40	93.40	93.40	100
Apr 19, 2022	93.28	93.28	93.28	93.28	93.28	6,200
Apr 18, 2022	93.67	93.67	93.67	93.67	93.67	100
Apr 14, 2022	93.71	93.71	93.71	93.71	93.71	100
Apr 13, 2022	94.06	94.06	94.06	94.06	94.06	1,300
Apr 12, 2022	94.03	94.03	94.03	94.03	94.03	100
Apr 11, 2022	93.71	93.71	93.68	93.68	93.68	300
Apr 08, 2022	93.86	93.86	93.86	93.86	93.86	1,500
Apr 07, 2022	94.11	94.11	94.07	94.07	94.07	500
Apr 06, 2022	94.07	94.11	94.07	94.10	94.10	2,900
Apr 05, 2022	94.18	94.18	94.17	94.17	94.17	500
Apr 04, 2022	94.61	94.61	94.61	94.61	94.61	100
Apr 01, 2022	94.61	95.07	94.51	94.51	94.51	19,700
Mar 31, 2022	95.01	95.01	94.87	94.87	94.87	900
Mar 30, 2022	94.71	94.84	94.71	94.84	94.84	2,600
Mar 29, 2022	94.52	94.65	94.52	94.65	94.65	1,000
Mar 29, 2022	0.171 Dividend
Mar 28, 2022	94.65	94.65	94.65	94.65	94.48	100
Mar 25, 2022	94.62	94.62	94.62	94.62	94.45	100
Mar 24, 2022	95.09	95.09	95.09	95.09	94.92	100
Mar 23, 2022	95.21	95.21	95.21	95.21	95.04	-
Mar 22, 2022	95.00	95.00	95.00	95.00	94.83	100
Mar 21, 2022	95.15	95.17	95.14	95.15	94.98	500
Mar 18, 2022	95.70	95.70	95.70	95.70	95.53	-
Mar 17, 2022	95.60	95.60	95.60	95.60	95.43	100
Mar 16, 2022	95.49	95.49	95.49	95.49	95.31	100
Mar 15, 2022	95.54	95.54	95.54	95.54	95.37	100
Mar 14, 2022	95.56	95.56	95.56	95.56	95.39	100
Mar 11, 2022	96.03	96.03	96.03	96.03	95.86	100
Mar 10, 2022	96.08	96.08	96.08	96.08	95.91	100
Mar 09, 2022	96.26	96.26	96.26	96.26	96.09	100
Mar 08, 2022	96.46	96.46	96.46	96.46	96.29	100
Mar 07, 2022	96.82	96.82	96.82	96.82	96.64	100
Mar 04, 2022	97.06	97.06	97.06	97.06	96.88	100
Mar 03, 2022	96.79	96.79	96.79	96.79	96.62	100
Mar 02, 2022	97.05	97.05	96.75	96.75	96.58	300
Mar 01, 2022	97.28	97.29	97.28	97.29	97.12	100
Feb 28, 2022	96.94	96.94	96.94	96.94	96.76	100
Feb 25, 2022	96.50	96.50	96.50	96.50	96.32	100
Feb 24, 2022	96.48	96.48	96.48	96.48	96.31	100
Feb 23, 2022	96.39	96.39	96.39	96.39	96.22	100
Feb 22, 2022	96.54	96.55	96.52	96.52	96.35	156,000
Feb 18, 2022	96.64	96.64	96.64	96.64	96.47	100
Feb 17, 2022	96.57	96.57	96.57	96.57	96.39	100
Feb 16, 2022	96.43	96.43	96.43	96.43	96.26	-
Feb 15, 2022	96.36	96.36	96.36	96.36	96.18	100
Feb 14, 2022	96.42	96.42	96.42	96.42	96.25	100
Feb 11, 2022	96.68	96.68	96.68	96.68	96.51	100
Feb 10, 2022	96.28	96.28	96.28	96.28	96.11	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,834.16-194.70(-1.02%)

S&P 5003,831.39+6.06(+0.16%)

DOW30,967.82-129.44(-0.42%)

CAD/USD0.7669-0.0006(-0.07%)

CRUDE OIL99.96+0.46(+0.46%)

BTC-CAD26,213.94-362.98(-1.37%)

ClearShares Piton Intermediate Fixed Income ETF (PIFI)

S&P/TSX
18,834.16
-194.70(-1.02%)

S&P 500
3,831.39
+6.06(+0.16%)

DOW
30,967.82
-129.44(-0.42%)

CAD/USD
0.7669
-0.0006(-0.07%)

CRUDE OIL
99.96
+0.46(+0.46%)

BTC-CAD
26,213.94
-362.98(-1.37%)