ClearShares Piton Intermediate Fixed Income ETF (PIFI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

97.69

+0.19

(+0.19%)

At close: 11:29AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2022	97.50	97.50	97.50	97.50	97.50	100
Jan. 19, 2022	97.50	97.50	97.49	97.49	97.49	100
Jan. 18, 2022	97.44	97.44	97.41	97.41	97.41	200
Jan. 14, 2022	97.81	97.81	97.74	97.74	97.74	100
Jan. 13, 2022	97.99	97.99	97.99	97.99	97.99	100
Jan. 12, 2022	97.93	97.93	97.92	97.92	97.92	100
Jan. 11, 2022	97.85	97.92	97.85	97.92	97.92	100
Jan. 10, 2022	97.84	97.90	97.83	97.85	97.85	8,400
Jan. 07, 2022	97.89	97.89	97.89	97.89	97.89	100
Jan. 06, 2022	97.99	97.99	97.99	97.99	97.99	100
Jan. 05, 2022	98.25	98.27	98.09	98.10	98.10	356,900
Jan. 04, 2022	98.28	98.29	98.28	98.29	98.29	356,100
Jan. 03, 2022	98.31	98.31	98.29	98.29	98.29	200
Dec. 31, 2021	98.58	98.58	98.58	98.58	98.58	100
Dec. 30, 2021	98.61	98.61	98.61	98.61	98.61	100
Dec. 29, 2021	98.47	98.49	98.47	98.49	98.49	400
Dec. 28, 2021	98.61	98.61	98.59	98.59	98.59	200
Dec. 27, 2021	98.54	98.55	98.27	98.55	98.55	2,500
Dec. 23, 2021	98.53	98.54	98.53	98.54	98.54	500
Dec. 22, 2021	98.59	98.59	98.59	98.59	98.59	100
Dec. 21, 2021	98.50	98.50	98.50	98.50	98.50	200
Dec. 20, 2021	98.64	98.64	98.64	98.64	98.64	100
Dec. 17, 2021	98.64	98.64	98.64	98.64	98.64	100
Dec. 16, 2021	98.63	98.65	98.63	98.65	98.65	600
Dec. 15, 2021	98.43	98.44	98.43	98.44	98.44	1,000
Dec. 15, 2021	0.073 Dividend
Dec. 14, 2021	98.54	98.54	98.54	98.54	98.47	100
Dec. 13, 2021	98.57	98.64	98.57	98.64	98.56	1,100
Dec. 10, 2021	98.51	98.51	98.51	98.51	98.44	100
Dec. 09, 2021	98.48	98.50	98.47	98.47	98.40	300
Dec. 08, 2021	98.39	98.44	98.39	98.44	98.37	800
Dec. 07, 2021	98.51	98.51	98.51	98.51	98.44	100
Dec. 06, 2021	98.60	98.60	98.60	98.60	98.52	100
Dec. 03, 2021	98.79	98.80	98.77	98.77	98.69	2,000
Dec. 02, 2021	98.58	98.58	98.58	98.58	98.51	100
Dec. 01, 2021	98.61	98.61	98.61	98.61	98.54	100
Nov. 30, 2021	98.89	98.89	98.64	98.64	98.57	354,100
Nov. 29, 2021	98.55	98.59	98.55	98.57	98.49	2,500
Nov. 26, 2021	98.60	98.60	98.55	98.55	98.47	200
Nov. 24, 2021	98.18	98.18	98.18	98.18	98.11	100
Nov. 23, 2021	98.17	98.17	98.17	98.17	98.10	100
Nov. 22, 2021	98.27	98.27	98.27	98.27	98.20	100
Nov. 19, 2021	98.61	98.61	98.61	98.61	98.53	300
Nov. 18, 2021	98.64	98.64	98.58	98.58	98.51	1,000
Nov. 17, 2021	98.53	98.53	98.53	98.53	98.46	100
Nov. 16, 2021	98.50	98.50	98.45	98.45	98.38	500
Nov. 15, 2021	98.51	98.51	98.51	98.51	98.43	100
Nov. 12, 2021	98.73	98.73	98.55	98.63	98.56	1,500
Nov. 11, 2021	98.58	98.58	98.58	98.58	98.51	100
Nov. 10, 2021	98.70	98.70	98.70	98.70	98.63	100
Nov. 09, 2021	99.06	99.06	99.06	99.06	98.99	100
Nov. 08, 2021	98.95	98.98	98.88	98.93	98.85	2,500
Nov. 05, 2021	99.04	99.11	99.01	99.11	99.04	900
Nov. 04, 2021	98.91	98.91	98.91	98.91	98.84	100
Nov. 03, 2021	98.70	98.77	98.69	98.69	98.62	600
Nov. 02, 2021	98.75	98.75	98.75	98.75	98.68	200
Nov. 01, 2021	98.67	98.68	98.53	98.62	98.54	1,800
Oct. 29, 2021	98.68	98.68	98.68	98.68	98.61	100
Oct. 28, 2021	98.64	98.65	98.64	98.65	98.58	300
Oct. 27, 2021	98.77	98.77	98.77	98.77	98.70	100
Oct. 26, 2021	98.63	98.63	98.63	98.63	98.56	50,700
Oct. 25, 2021	98.57	98.57	98.57	98.57	98.50	100
Oct. 22, 2021	98.40	98.51	98.40	98.51	98.44	200
Oct. 21, 2021	98.47	98.47	98.47	98.47	98.40	100
Oct. 20, 2021	98.57	98.69	98.57	98.68	98.60	800
Oct. 19, 2021	98.58	98.60	98.58	98.60	98.52	300
Oct. 18, 2021	98.67	98.67	98.67	98.67	98.60	100
Oct. 15, 2021	98.78	98.78	98.78	98.78	98.70	100
Oct. 14, 2021	98.94	98.94	98.94	98.94	98.87	100
Oct. 13, 2021	98.84	98.84	98.84	98.84	98.76	100
Oct. 12, 2021	98.82	98.82	98.82	98.82	98.75	100
Oct. 11, 2021	98.76	98.76	98.72	98.72	98.65	100
Oct. 08, 2021	98.86	98.86	98.86	98.86	98.79	100
Oct. 07, 2021	98.91	98.92	98.91	98.92	98.84	300
Oct. 06, 2021	99.06	99.06	99.06	99.06	98.99	100
Oct. 05, 2021	99.07	99.07	99.07	99.07	98.99	100
Oct. 04, 2021	99.15	99.15	99.15	99.15	99.08	100
Oct. 01, 2021	99.18	99.18	99.18	99.18	99.11	100
Sep. 30, 2021	99.02	99.02	99.02	99.02	98.95	100
Sep. 29, 2021	98.99	98.99	98.99	98.99	98.91	100
Sep. 28, 2021	98.96	98.96	98.96	98.96	98.89	100
Sep. 28, 2021	0.122 Dividend
Sep. 27, 2021	99.18	99.18	99.18	99.18	98.98	100
Sep. 24, 2021	99.20	99.20	99.19	99.19	98.99	200
Sep. 23, 2021	99.40	99.40	99.26	99.29	99.10	2,300
Sep. 22, 2021	99.55	99.55	99.55	99.55	99.35	100
Sep. 21, 2021	99.59	99.59	99.59	99.59	99.39	500
Sep. 20, 2021	99.41	99.63	99.41	99.63	99.43	100
Sep. 17, 2021	99.39	99.46	99.39	99.46	99.27	500
Sep. 16, 2021	99.53	99.58	99.53	99.58	99.38	900
Sep. 15, 2021	99.71	99.71	99.66	99.66	99.46	100
Sep. 14, 2021	99.74	99.74	99.69	99.74	99.54	1,000
Sep. 13, 2021	99.56	99.61	99.56	99.61	99.42	200
Sep. 10, 2021	99.64	99.64	99.64	99.64	99.44	100
Sep. 09, 2021	99.72	99.72	99.72	99.72	99.53	1,600
Sep. 08, 2021	99.61	99.61	99.61	99.61	99.41	1,600
Sep. 07, 2021	99.58	99.58	99.56	99.56	99.36	900
Sep. 03, 2021	99.72	99.75	99.69	99.69	99.49	1,500
Sep. 02, 2021	99.76	99.76	99.72	99.72	99.52	600
Sep. 01, 2021	99.72	99.72	99.68	99.68	99.48	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.79(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.02(-1.30%)

CAD/USD0.7948-0.0051(-0.64%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD45,830.07-4,716.86(-9.33%)

ClearShares Piton Intermediate Fixed Income ETF (PIFI)

S&P/TSX
20,621.39
-436.79(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.02(-1.30%)

CAD/USD
0.7948
-0.0051(-0.64%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
45,830.07
-4,716.86(-9.33%)