ClearShares Piton Intermediate Fixed Income ETF (PIFI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

91.25

+0.25

(+0.28%)

At close: 11:53AM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	91.23	91.25	91.16	91.25	91.25	359
02 May 2024	90.87	91.00	90.81	91.00	91.00	300
01 May 2024	90.53	90.71	90.53	90.71	90.71	200
30 Apr 2024	90.49	90.49	90.48	90.48	90.48	200
29 Apr 2024	90.71	90.71	90.61	90.67	90.67	600
26 Apr 2024	90.53	90.53	90.53	90.53	90.53	100
25 Apr 2024	90.36	90.38	90.33	90.36	90.36	3,400
24 Apr 2024	90.48	90.60	90.48	90.60	90.60	9,200
23 Apr 2024	90.66	90.83	90.63	90.71	90.71	5,500
22 Apr 2024	90.49	90.58	90.49	90.58	90.58	800
19 Apr 2024	90.52	90.52	90.52	90.52	90.52	100
18 Apr 2024	90.40	90.46	90.27	90.46	90.46	400
17 Apr 2024	90.65	90.65	90.53	90.63	90.63	900
16 Apr 2024	90.35	90.35	90.35	90.35	90.35	100
15 Apr 2024	90.51	90.61	90.51	90.59	90.59	2,800
12 Apr 2024	90.81	90.81	90.81	90.81	90.81	100
11 Apr 2024	90.62	90.64	90.61	90.61	90.61	300
10 Apr 2024	90.81	90.81	90.57	90.62	90.62	3,200
09 Apr 2024	91.31	91.31	91.31	91.31	91.31	100
08 Apr 2024	91.13	91.13	91.13	91.13	91.13	100
05 Apr 2024	91.25	91.25	91.25	91.25	91.25	100
04 Apr 2024	91.39	91.53	91.37	91.53	91.53	700
03 Apr 2024	91.28	91.39	91.28	91.38	91.38	1,000
02 Apr 2024	91.33	91.33	91.33	91.33	91.33	100
01 Apr 2024	91.35	91.35	91.35	91.35	91.35	100
28 Mar 2024	91.73	91.80	91.68	91.76	91.76	2,600
27 Mar 2024	91.66	91.78	91.66	91.78	91.78	400
26 Mar 2024	91.62	91.62	91.62	91.62	91.62	100
26 Mar 2024	0.559 Dividend
25 Mar 2024	92.14	92.14	92.14	92.14	91.58	100
22 Mar 2024	92.24	92.24	92.24	92.24	91.68	100
21 Mar 2024	92.11	92.15	92.07	92.10	91.54	10,200
20 Mar 2024	91.84	92.10	91.84	92.04	91.48	1,500
19 Mar 2024	91.89	91.90	91.89	91.90	91.34	1,900
18 Mar 2024	91.73	91.75	91.69	91.69	91.14	900
15 Mar 2024	91.81	91.81	91.73	91.73	91.17	400
14 Mar 2024	91.79	91.87	91.79	91.81	91.25	400
13 Mar 2024	92.11	92.11	92.11	92.11	91.55	100
12 Mar 2024	92.19	92.19	92.19	92.19	91.63	300
11 Mar 2024	92.41	92.41	92.38	92.38	91.82	200
08 Mar 2024	92.38	92.50	92.38	92.46	91.90	700
07 Mar 2024	92.37	92.37	92.37	92.37	91.81	200
06 Mar 2024	92.35	92.35	92.23	92.23	91.67	4,000
05 Mar 2024	92.06	92.14	92.06	92.14	91.59	600
04 Mar 2024	91.97	91.97	91.93	91.93	91.37	1,400
01 Mar 2024	92.04	92.04	92.03	92.03	91.47	1,000
29 Feb 2024	91.72	91.72	91.72	91.72	91.16	100
28 Feb 2024	91.64	91.64	91.64	91.64	91.09	100
27 Feb 2024	91.61	91.61	91.45	91.49	90.93	700
26 Feb 2024	91.51	91.56	91.51	91.56	91.00	600
23 Feb 2024	91.65	91.65	91.58	91.59	91.03	300
22 Feb 2024	91.52	91.52	91.52	91.52	90.97	100
21 Feb 2024	91.59	91.59	91.59	91.59	91.04	400
20 Feb 2024	91.67	91.68	91.67	91.68	91.12	300
16 Feb 2024	91.59	91.59	91.59	91.59	91.03	200
15 Feb 2024	91.81	91.81	91.81	91.81	91.25	400
14 Feb 2024	91.62	91.68	91.62	91.67	91.11	700
13 Feb 2024	91.60	91.60	91.44	91.44	90.89	300
12 Feb 2024	91.92	91.99	91.92	91.99	91.44	700
09 Feb 2024	91.86	91.93	91.86	91.93	91.38	1,100
08 Feb 2024	92.11	92.18	92.09	92.14	91.58	9,100
07 Feb 2024	92.21	92.26	92.12	92.20	91.64	700
06 Feb 2024	92.18	92.22	92.17	92.17	91.61	1,000
05 Feb 2024	91.88	91.90	91.85	91.85	91.29	400
02 Feb 2024	92.26	92.26	92.26	92.26	91.70	300
01 Feb 2024	92.73	92.94	92.73	92.82	92.26	13,900
31 Jan 2024	92.59	92.59	92.50	92.50	91.94	600
30 Jan 2024	92.16	92.16	92.16	92.16	91.60	100
29 Jan 2024	92.24	92.24	92.24	92.24	91.68	100
26 Jan 2024	91.98	92.05	91.98	92.00	91.44	1,200
25 Jan 2024	92.09	92.12	92.09	92.09	91.53	3,400
24 Jan 2024	92.19	92.19	91.81	91.81	91.25	400
23 Jan 2024	91.90	91.90	91.90	91.90	91.35	100
22 Jan 2024	92.01	92.01	92.01	92.01	91.46	100
19 Jan 2024	91.83	91.84	91.83	91.84	91.28	300
18 Jan 2024	91.93	91.93	91.93	91.93	91.37	100
17 Jan 2024	91.91	91.93	91.91	91.93	91.37	1,200
16 Jan 2024	92.25	92.25	92.18	92.18	91.63	200
12 Jan 2024	92.65	92.65	92.51	92.51	91.94	300
11 Jan 2024	92.26	92.32	92.26	92.32	91.76	100
10 Jan 2024	92.01	92.01	91.96	91.96	91.41	400
09 Jan 2024	91.94	92.00	91.94	92.00	91.44	200
08 Jan 2024	92.00	92.00	92.00	92.00	91.44	100
05 Jan 2024	91.87	91.87	91.83	91.83	91.28	200
04 Jan 2024	91.94	91.94	91.94	91.94	91.39	100
03 Jan 2024	92.21	92.21	92.21	92.21	91.65	100
02 Jan 2024	92.24	92.24	92.24	92.24	91.68	300
29 Dec 2023	92.51	92.51	92.42	92.42	91.86	200
28 Dec 2023	92.48	92.48	92.46	92.46	91.90	200
27 Dec 2023	92.57	92.57	92.57	92.57	92.01	200
27 Dec 2023	0.652 Dividend
26 Dec 2023	92.87	92.87	92.87	92.87	91.65	100
22 Dec 2023	92.85	92.91	92.81	92.87	91.66	1,700
21 Dec 2023	92.94	92.95	92.83	92.86	91.64	700
20 Dec 2023	92.79	92.87	92.79	92.87	91.66	600
19 Dec 2023	92.58	92.63	92.58	92.63	91.43	600
18 Dec 2023	92.62	92.62	92.52	92.57	91.36	1,100
15 Dec 2023	92.65	92.65	92.65	92.65	91.45	100
14 Dec 2023	92.70	92.84	92.66	92.73	91.52	1,100
13 Dec 2023	91.73	92.35	91.73	92.35	91.15	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,504.48+966.44(+1.01%)

ClearShares Piton Intermediate Fixed Income ETF (PIFI)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,504.48
+966.44(+1.01%)