Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202297.5097.5097.5097.5097.50100
Jan. 19, 202297.5097.5097.4997.4997.49100
Jan. 18, 202297.4497.4497.4197.4197.41200
Jan. 14, 202297.8197.8197.7497.7497.74100
Jan. 13, 202297.9997.9997.9997.9997.99100
Jan. 12, 202297.9397.9397.9297.9297.92100
Jan. 11, 202297.8597.9297.8597.9297.92100
Jan. 10, 202297.8497.9097.8397.8597.858,400
Jan. 07, 202297.8997.8997.8997.8997.89100
Jan. 06, 202297.9997.9997.9997.9997.99100
Jan. 05, 202298.2598.2798.0998.1098.10356,900
Jan. 04, 202298.2898.2998.2898.2998.29356,100
Jan. 03, 202298.3198.3198.2998.2998.29200
Dec. 31, 202198.5898.5898.5898.5898.58100
Dec. 30, 202198.6198.6198.6198.6198.61100
Dec. 29, 202198.4798.4998.4798.4998.49400
Dec. 28, 202198.6198.6198.5998.5998.59200
Dec. 27, 202198.5498.5598.2798.5598.552,500
Dec. 23, 202198.5398.5498.5398.5498.54500
Dec. 22, 202198.5998.5998.5998.5998.59100
Dec. 21, 202198.5098.5098.5098.5098.50200
Dec. 20, 202198.6498.6498.6498.6498.64100
Dec. 17, 202198.6498.6498.6498.6498.64100
Dec. 16, 202198.6398.6598.6398.6598.65600
Dec. 15, 202198.4398.4498.4398.4498.441,000
Dec. 15, 20210.073 Dividend
Dec. 14, 202198.5498.5498.5498.5498.47100
Dec. 13, 202198.5798.6498.5798.6498.561,100
Dec. 10, 202198.5198.5198.5198.5198.44100
Dec. 09, 202198.4898.5098.4798.4798.40300
Dec. 08, 202198.3998.4498.3998.4498.37800
Dec. 07, 202198.5198.5198.5198.5198.44100
Dec. 06, 202198.6098.6098.6098.6098.52100
Dec. 03, 202198.7998.8098.7798.7798.692,000
Dec. 02, 202198.5898.5898.5898.5898.51100
Dec. 01, 202198.6198.6198.6198.6198.54100
Nov. 30, 202198.8998.8998.6498.6498.57354,100
Nov. 29, 202198.5598.5998.5598.5798.492,500
Nov. 26, 202198.6098.6098.5598.5598.47200
Nov. 24, 202198.1898.1898.1898.1898.11100
Nov. 23, 202198.1798.1798.1798.1798.10100
Nov. 22, 202198.2798.2798.2798.2798.20100
Nov. 19, 202198.6198.6198.6198.6198.53300
Nov. 18, 202198.6498.6498.5898.5898.511,000
Nov. 17, 202198.5398.5398.5398.5398.46100
Nov. 16, 202198.5098.5098.4598.4598.38500
Nov. 15, 202198.5198.5198.5198.5198.43100
Nov. 12, 202198.7398.7398.5598.6398.561,500
Nov. 11, 202198.5898.5898.5898.5898.51100
Nov. 10, 202198.7098.7098.7098.7098.63100
Nov. 09, 202199.0699.0699.0699.0698.99100
Nov. 08, 202198.9598.9898.8898.9398.852,500
Nov. 05, 202199.0499.1199.0199.1199.04900
Nov. 04, 202198.9198.9198.9198.9198.84100
Nov. 03, 202198.7098.7798.6998.6998.62600
Nov. 02, 202198.7598.7598.7598.7598.68200
Nov. 01, 202198.6798.6898.5398.6298.541,800
Oct. 29, 202198.6898.6898.6898.6898.61100
Oct. 28, 202198.6498.6598.6498.6598.58300
Oct. 27, 202198.7798.7798.7798.7798.70100
Oct. 26, 202198.6398.6398.6398.6398.5650,700
Oct. 25, 202198.5798.5798.5798.5798.50100
Oct. 22, 202198.4098.5198.4098.5198.44200
Oct. 21, 202198.4798.4798.4798.4798.40100
Oct. 20, 202198.5798.6998.5798.6898.60800
Oct. 19, 202198.5898.6098.5898.6098.52300
Oct. 18, 202198.6798.6798.6798.6798.60100
Oct. 15, 202198.7898.7898.7898.7898.70100
Oct. 14, 202198.9498.9498.9498.9498.87100
Oct. 13, 202198.8498.8498.8498.8498.76100
Oct. 12, 202198.8298.8298.8298.8298.75100
Oct. 11, 202198.7698.7698.7298.7298.65100
Oct. 08, 202198.8698.8698.8698.8698.79100
Oct. 07, 202198.9198.9298.9198.9298.84300
Oct. 06, 202199.0699.0699.0699.0698.99100
Oct. 05, 202199.0799.0799.0799.0798.99100
Oct. 04, 202199.1599.1599.1599.1599.08100
Oct. 01, 202199.1899.1899.1899.1899.11100
Sep. 30, 202199.0299.0299.0299.0298.95100
Sep. 29, 202198.9998.9998.9998.9998.91100
Sep. 28, 202198.9698.9698.9698.9698.89100
Sep. 28, 20210.122 Dividend
Sep. 27, 202199.1899.1899.1899.1898.98100
Sep. 24, 202199.2099.2099.1999.1998.99200
Sep. 23, 202199.4099.4099.2699.2999.102,300
Sep. 22, 202199.5599.5599.5599.5599.35100
Sep. 21, 202199.5999.5999.5999.5999.39500
Sep. 20, 202199.4199.6399.4199.6399.43100
Sep. 17, 202199.3999.4699.3999.4699.27500
Sep. 16, 202199.5399.5899.5399.5899.38900
Sep. 15, 202199.7199.7199.6699.6699.46100
Sep. 14, 202199.7499.7499.6999.7499.541,000
Sep. 13, 202199.5699.6199.5699.6199.42200
Sep. 10, 202199.6499.6499.6499.6499.44100
Sep. 09, 202199.7299.7299.7299.7299.531,600
Sep. 08, 202199.6199.6199.6199.6199.411,600
Sep. 07, 202199.5899.5899.5699.5699.36900
Sep. 03, 202199.7299.7599.6999.6999.491,500
Sep. 02, 202199.7699.7699.7299.7299.52600
Sep. 01, 202199.7299.7299.6899.6899.48100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...