Canada markets open in 9 hours 14 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202293.5593.5593.5593.5593.55100
Jul 01, 202293.4393.4393.4393.4393.43100
Jun 30, 202292.8892.8892.8892.8892.88100
Jun 29, 202292.4392.5092.4392.5092.50500
Jun 28, 202292.2192.2192.2192.2192.21100
Jun 27, 202292.4092.4092.3292.3292.32400
Jun 24, 202292.6092.6092.5492.5492.54300
Jun 23, 202292.6092.6092.6092.6092.60100
Jun 22, 202292.3992.3992.3992.3992.39-
Jun 21, 202291.9091.9091.9091.9091.90100
Jun 17, 202292.0492.0492.0492.0492.04100
Jun 16, 202292.0792.0792.0792.0792.07100
Jun 15, 202291.8691.8691.8691.8691.86-
Jun 14, 202291.1891.1891.1891.1891.18100
Jun 13, 202291.7791.7791.5391.5391.53100
Jun 10, 202292.7292.7292.4392.4392.43200
Jun 09, 202293.0893.0893.0593.0593.05200
Jun 08, 202293.1893.1893.1893.1893.18100
Jun 07, 202293.3293.3293.3293.3293.32100
Jun 06, 202293.2093.2093.2093.2093.20100
Jun 03, 202293.4593.6393.4593.4593.451,700
Jun 02, 202293.5493.5493.5493.5493.54100
Jun 01, 202293.5693.5693.4593.5093.50400
May 31, 202293.7893.7993.7593.7993.79300
May 27, 202294.0994.1494.0994.1494.14100
May 26, 202293.9994.0993.9994.0994.09300
May 25, 202294.0194.0194.0194.0194.01100
May 24, 202293.8593.8593.8193.8193.81200
May 23, 202293.4293.4293.4293.4293.42100
May 20, 202293.6193.6193.6193.6193.61100
May 19, 202293.4493.4493.4493.4493.44100
May 18, 202293.2693.2993.2593.2593.25600
May 17, 202293.0993.0993.0993.0993.09100
May 16, 202293.5393.5393.4693.4793.47600
May 13, 202293.3193.3193.3193.3193.31100
May 12, 202293.4893.4893.4893.4893.48100
May 11, 202293.3193.3193.3193.3193.31100
May 10, 202293.1993.2093.1993.1993.19400
May 09, 202292.9193.0892.9193.0893.081,400
May 06, 202292.7992.7992.7992.7992.79100
May 05, 202292.9892.9892.7992.9692.96400
May 04, 202292.8893.2892.8893.2893.28800
May 03, 202293.1093.1092.9492.9492.94800
May 02, 202292.8992.8992.8992.8992.89100
Apr 29, 202293.2693.2793.2493.2493.2411,000
Apr 28, 202293.3193.4093.3193.4093.40300
Apr 27, 202293.6293.6293.5193.5193.51500
Apr 26, 202293.6593.6893.6193.6893.68500
Apr 25, 202293.4093.4593.4093.4593.45400
Apr 22, 202293.1693.1693.1693.1693.16100
Apr 21, 202293.2393.2393.2393.2393.23100
Apr 20, 202293.4093.4093.4093.4093.40100
Apr 19, 202293.2893.2893.2893.2893.286,200
Apr 18, 202293.6793.6793.6793.6793.67100
Apr 14, 202293.7193.7193.7193.7193.71100
Apr 13, 202294.0694.0694.0694.0694.061,300
Apr 12, 202294.0394.0394.0394.0394.03100
Apr 11, 202293.7193.7193.6893.6893.68300
Apr 08, 202293.8693.8693.8693.8693.861,500
Apr 07, 202294.1194.1194.0794.0794.07500
Apr 06, 202294.0794.1194.0794.1094.102,900
Apr 05, 202294.1894.1894.1794.1794.17500
Apr 04, 202294.6194.6194.6194.6194.61100
Apr 01, 202294.6195.0794.5194.5194.5119,700
Mar 31, 202295.0195.0194.8794.8794.87900
Mar 30, 202294.7194.8494.7194.8494.842,600
Mar 29, 202294.5294.6594.5294.6594.651,000
Mar 29, 20220.171 Dividend
Mar 28, 202294.6594.6594.6594.6594.48100
Mar 25, 202294.6294.6294.6294.6294.45100
Mar 24, 202295.0995.0995.0995.0994.92100
Mar 23, 202295.2195.2195.2195.2195.04-
Mar 22, 202295.0095.0095.0095.0094.83100
Mar 21, 202295.1595.1795.1495.1594.98500
Mar 18, 202295.7095.7095.7095.7095.53-
Mar 17, 202295.6095.6095.6095.6095.43100
Mar 16, 202295.4995.4995.4995.4995.31100
Mar 15, 202295.5495.5495.5495.5495.37100
Mar 14, 202295.5695.5695.5695.5695.39100
Mar 11, 202296.0396.0396.0396.0395.86100
Mar 10, 202296.0896.0896.0896.0895.91100
Mar 09, 202296.2696.2696.2696.2696.09100
Mar 08, 202296.4696.4696.4696.4696.29100
Mar 07, 202296.8296.8296.8296.8296.64100
Mar 04, 202297.0697.0697.0697.0696.88100
Mar 03, 202296.7996.7996.7996.7996.62100
Mar 02, 202297.0597.0596.7596.7596.58300
Mar 01, 202297.2897.2997.2897.2997.12100
Feb 28, 202296.9496.9496.9496.9496.76100
Feb 25, 202296.5096.5096.5096.5096.32100
Feb 24, 202296.4896.4896.4896.4896.31100
Feb 23, 202296.3996.3996.3996.3996.22100
Feb 22, 202296.5496.5596.5296.5296.35156,000
Feb 18, 202296.6496.6496.6496.6496.47100
Feb 17, 202296.5796.5796.5796.5796.39100
Feb 16, 202296.4396.4396.4396.4396.26-
Feb 15, 202296.3696.3696.3696.3696.18100
Feb 14, 202296.4296.4296.4296.4296.25100
Feb 11, 202296.6896.6896.6896.6896.51100
Feb 10, 202296.2896.2896.2896.2896.11100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...