Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearshares Piton Intermediate ETF (NY: PIFI )

91.45 +0.22 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 89.63 89.64 89.61 89.61 11,472 -0.16(-0.18%)
Apr 28, 2022 89.68 89.77 89.68 89.77 332 -0.11(-0.12%)
Apr 27, 2022 89.98 89.98 89.88 89.88 534 -0.16(-0.18%)
Apr 26, 2022 90.01 90.04 89.97 90.04 468 +0.22(+0.25%)
Apr 25, 2022 89.77 89.82 89.77 89.82 420 +0.28(+0.31%)
Apr 22, 2022 89.54 89.54 89.54 89.54 104 -0.06(-0.07%)
Apr 21, 2022 89.60 89.60 89.60 89.60 3 -0.16(-0.18%)
Apr 20, 2022 89.77 89.77 89.77 89.77 132 +0.12(+0.13%)
Apr 19, 2022 89.65 89.65 89.65 89.65 6,472 -0.37(-0.42%)
Apr 18, 2022 90.02 90.02 90.02 90.02 2 -0.05(-0.05%)
Apr 14, 2022 90.07 90.07 90.07 90.07 104 -0.33(-0.36%)
Apr 13, 2022 90.40 90.40 90.40 90.40 1,357 +0.02(+0.03%)
Apr 12, 2022 90.37 90.37 90.37 90.37 5 +0.33(+0.37%)
Apr 11, 2022 90.06 90.06 90.04 90.04 340 -0.17(-0.19%)
Apr 08, 2022 90.21 90.21 90.21 90.21 1,541 -0.20(-0.22%)
Apr 07, 2022 90.45 90.45 90.42 90.42 564 -0.02(-0.03%)
Apr 06, 2022 90.41 90.45 90.41 90.44 3,015 -0.06(-0.07%)
Apr 05, 2022 90.52 90.52 90.50 90.50 480 -0.43(-0.47%)
Apr 04, 2022 90.93 90.93 90.93 90.93 11 +0.10(+0.11%)
Apr 01, 2022 90.93 91.37 90.83 90.83 20,474 -0.35(-0.38%)
Mar 31, 2022 91.31 91.31 91.18 91.18 942 +0.03(+0.03%)
Mar 30, 2022 91.03 91.15 91.03 91.15 2,720 +0.18(+0.20%)
Mar 29, 2022 90.84 90.97 90.84 90.97 1,044 +0.17(+0.18%)
Mar 28, 2022 90.80 90.80 90.80 90.80 11 +0.02(+0.03%)
Mar 25, 2022 90.78 90.78 90.78 90.78 104 -0.45(-0.49%)
Mar 24, 2022 91.22 91.22 91.22 91.22 4 -0.12(-0.13%)
Mar 23, 2022 91.34 91.34 91.34 91.34 0 +0.21(+0.23%)
Mar 22, 2022 91.14 91.14 91.14 91.14 7 -0.15(-0.16%)
Mar 21, 2022 91.28 91.30 91.27 91.28 524 -0.53(-0.58%)
Mar 18, 2022 91.81 91.81 91.81 91.81 0 +0.10(+0.11%)
Mar 17, 2022 91.72 91.72 91.72 91.72 23 +0.11(+0.12%)
Mar 16, 2022 91.61 91.61 91.61 91.61 20 -0.05(-0.06%)
Mar 15, 2022 91.66 91.66 91.66 91.66 27 -0.02(-0.02%)
Mar 14, 2022 91.68 91.68 91.68 91.68 32 -0.45(-0.49%)
Mar 11, 2022 92.13 92.13 92.13 92.13 144 -0.05(-0.06%)
Mar 10, 2022 92.18 92.18 92.18 92.18 5 -0.17(-0.18%)
Mar 09, 2022 92.35 92.35 92.35 92.35 31 -0.19(-0.21%)
Mar 08, 2022 92.55 92.55 92.55 92.55 23 -0.34(-0.36%)
Mar 07, 2022 92.88 92.88 92.88 92.88 2 -0.23(-0.25%)
Mar 04, 2022 93.11 93.11 93.11 93.11 104 +0.25(+0.27%)
Mar 03, 2022 92.86 92.86 92.86 92.86 4 +0.04(+0.04%)
Mar 02, 2022 93.11 93.11 92.82 92.82 329 -0.52(-0.56%)
Mar 01, 2022 93.33 93.34 93.33 93.34 111 +0.34(+0.36%)
Feb 28, 2022 93.00 93.00 93.00 93.00 44 +0.43(+0.46%)
Feb 25, 2022 92.57 92.57 92.57 92.57 104 +0.01(+0.01%)
Feb 24, 2022 92.56 92.56 92.56 92.56 50 +0.09(+0.09%)
Feb 23, 2022 92.47 92.47 92.47 92.47 22 -0.13(-0.14%)
Feb 22, 2022 92.62 92.60 92.60 162,619 -0.11(-0.12%)
Feb 18, 2022 92.72 0 +0.07(+0.08%)
Feb 17, 2022 92.64 92.64 92.64 92.64 4 +0.13(+0.14%)
Feb 16, 2022 92.52 92.52 92.52 92.52 2 +0.08(+0.08%)
Feb 15, 2022 92.44 92.44 92.44 92.44 107 -0.07(-0.07%)
Feb 14, 2022 92.51 92.51 92.51 92.51 13 -0.25(-0.27%)
Feb 11, 2022 92.76 92.76 92.76 92.76 104 +0.39(+0.42%)
Feb 10, 2022 92.37 92.37 92.37 92.37 2 -0.55(-0.59%)
Feb 09, 2022 92.92 92.92 92.92 92.92 2 +0.03(+0.03%)
Feb 08, 2022 92.89 92.89 92.89 92.89 3 -0.14(-0.15%)
Feb 07, 2022 93.01 93.03 93.01 93.03 523 +0.04(+0.04%)
Feb 04, 2022 92.99 92.99 92.99 92.99 108 -0.37(-0.40%)
Feb 03, 2022 93.36 93.36 93.30 93.36 230 -0.16(-0.17%)
Feb 02, 2022 93.51 93.51 93.51 93.51 4 +0.07(+0.08%)
Feb 01, 2022 93.45 93.45 93.44 93.44 291 -0.02(-0.02%)
Jan 31, 2022 93.49 93.49 93.46 93.46 974 +0.01(+0.01%)
Jan 28, 2022 93.36 93.45 93.36 93.45 964 +0.10(+0.10%)
Jan 27, 2022 93.43 93.43 93.36 93.36 214 -0.03(-0.03%)
Jan 26, 2022 93.38 93.38 93.38 93.38 5 -0.28(-0.30%)
Jan 25, 2022 93.70 93.70 93.66 93.66 110 -0.08(-0.08%)
Jan 24, 2022 93.80 93.86 93.74 93.74 6,648 +0.02(+0.02%)
Jan 21, 2022 93.72 93.72 93.72 93.72 104 +0.18(+0.19%)
Jan 20, 2022 93.54 93.54 93.54 93.54 2 +0.01(+0.01%)
Jan 19, 2022 93.54 93.54 93.53 93.53 107 +0.08(+0.09%)
Jan 18, 2022 93.48 93.48 93.45 93.45 169 -0.31(-0.33%)
Jan 14, 2022 93.76 0 -0.25(-0.26%)
Jan 13, 2022 94.01 94.01 94.01 94.01 2 +0.07(+0.07%)
Jan 12, 2022 93.95 93.95 93.94 93.94 108 -0.00(-0.00%)
Jan 11, 2022 93.87 93.94 93.87 93.94 107 +0.07(+0.08%)
Jan 10, 2022 93.86 93.92 93.85 93.87 8,716 -0.05(-0.05%)
Jan 07, 2022 93.92 93.92 93.92 93.92 104 -0.09(-0.09%)
Jan 06, 2022 94.00 94.00 94.00 94.00 108 -0.11(-0.11%)
Jan 05, 2022 94.26 94.28 94.10 94.11 371,977 -0.19(-0.20%)
Jan 04, 2022 94.29 94.30 94.29 94.30 371,232 -0.00(-0.00%)
Jan 03, 2022 94.32 94.32 94.30 94.30 184 -0.28(-0.29%)
Dec 31, 2021 94.58 94.58 94.58 94.58 104 -0.02(-0.02%)
Dec 30, 2021 94.60 94.60 94.60 94.60 86 +0.12(+0.13%)
Dec 29, 2021 94.47 94.48 94.47 94.48 419 -0.10(-0.11%)
Dec 28, 2021 94.60 94.60 94.58 94.58 166 +0.04(+0.04%)
Dec 27, 2021 94.54 94.55 94.28 94.55 2,619 +0.01(+0.01%)
Dec 23, 2021 94.53 94.54 94.53 94.54 526 -0.05(-0.05%)
Dec 22, 2021 94.59 94.59 94.59 94.59 2 +0.09(+0.09%)
Dec 21, 2021 94.50 94.50 94.50 94.50 207 -0.14(-0.15%)
Dec 20, 2021 94.64 94.64 94.64 94.64 50 +0.00(+0.00%)
Dec 17, 2021 94.63 94.63 94.63 94.63 104 -0.01(-0.01%)
Dec 16, 2021 94.62 94.64 94.62 94.64 622 +0.20(+0.21%)
Dec 15, 2021 94.43 94.44 94.43 94.44 1,047 -0.03(-0.03%)
Dec 14, 2021 94.47 94.47 94.47 94.47 3 -0.09(-0.09%)
Dec 13, 2021 94.49 94.56 94.49 94.56 1,164 +0.12(+0.13%)
Dec 10, 2021 94.44 94.44 94.44 94.44 104 +0.04(+0.04%)
Dec 09, 2021 94.41 94.42 94.40 94.40 321 +0.02(+0.02%)
Dec 08, 2021 94.32 94.37 94.32 94.37 784 -0.06(-0.07%)
Dec 07, 2021 94.44 94.44 94.44 94.44 91 -0.08(-0.09%)
Dec 06, 2021 94.52 94.52 94.52 94.52 39 -0.17(-0.18%)
Dec 03, 2021 94.71 94.72 94.68 94.68 2,123 +0.18(+0.19%)
Dec 02, 2021 94.51 94.51 94.51 94.51 5 -0.03(-0.03%)
Dec 01, 2021 94.54 94.54 94.54 94.54 13 -0.03(-0.03%)
Nov 30, 2021 94.80 94.80 94.56 94.56 369,323 +0.07(+0.08%)
Nov 29, 2021 94.48 94.51 94.48 94.49 2,596 +0.02(+0.02%)
Nov 26, 2021 94.52 94.52 94.47 94.47 181 +0.35(+0.37%)
Nov 24, 2021 94.13 94.13 94.13 94.13 104 +0.01(+0.01%)
Nov 23, 2021 94.11 94.11 94.11 94.11 4 -0.09(-0.10%)
Nov 22, 2021 94.21 94.21 94.21 94.21 27 -0.32(-0.34%)
Nov 19, 2021 94.53 94.53 94.53 94.53 352 +0.02(+0.03%)
Nov 18, 2021 94.56 94.56 94.50 94.50 1,085 +0.05(+0.05%)
Nov 17, 2021 94.46 94.46 94.46 94.46 43 +0.08(+0.08%)
Nov 16, 2021 94.43 94.43 94.38 94.38 486 -0.05(-0.06%)
Nov 15, 2021 94.43 94.43 94.43 94.43 3 -0.12(-0.13%)
Nov 12, 2021 94.65 94.65 94.48 94.56 1,615 +0.05(+0.05%)
Nov 11, 2021 94.51 94.51 94.51 94.51 12 -0.11(-0.12%)
Nov 10, 2021 94.62 94.62 94.62 94.62 0 -0.35(-0.37%)
Nov 09, 2021 94.97 94.97 94.97 94.97 4 +0.13(+0.14%)
Nov 08, 2021 94.86 94.89 94.79 94.84 2,559 -0.18(-0.19%)
Nov 05, 2021 94.95 95.01 94.92 95.01 963 +0.19(+0.20%)
Nov 04, 2021 94.82 94.82 94.82 94.82 42 +0.21(+0.22%)
Nov 03, 2021 94.62 94.69 94.61 94.61 636 -0.05(-0.06%)
Nov 02, 2021 94.67 94.67 94.67 94.67 163 +0.13(+0.13%)
Nov 01, 2021 94.59 94.60 94.46 94.54 1,919 -0.06(-0.06%)
Oct 29, 2021 94.60 94.60 94.60 94.60 104 +0.03(+0.03%)
Oct 28, 2021 94.56 94.57 94.56 94.57 320 -0.12(-0.12%)
Oct 27, 2021 94.69 94.69 94.69 94.69 8 +0.13(+0.14%)
Oct 26, 2021 94.55 94.55 0 +0.06(+0.06%)
Oct 25, 2021 94.49 94.49 94.49 94.49 50 +0.06(+0.06%)
Oct 22, 2021 94.33 94.44 94.33 94.44 213 +0.04(+0.04%)
Oct 21, 2021 94.40 94.40 94.40 94.40 104 -0.19(-0.20%)
Oct 20, 2021 94.49 94.61 94.49 94.59 881 +0.08(+0.08%)
Oct 19, 2021 94.50 94.52 94.50 94.52 264 -0.07(-0.08%)
Oct 18, 2021 94.59 94.59 94.59 94.59 2 -0.10(-0.11%)
Oct 15, 2021 94.69 94.69 94.69 94.69 104 -0.16(-0.17%)
Oct 14, 2021 94.85 94.85 94.85 94.85 6 +0.10(+0.10%)
Oct 13, 2021 94.75 94.75 94.75 94.75 53 +0.01(+0.01%)
Oct 12, 2021 94.74 94.74 94.74 94.74 27 +0.10(+0.10%)
Oct 11, 2021 94.68 94.68 94.64 94.64 130 -0.13(-0.14%)
Oct 08, 2021 94.77 94.77 94.77 94.77 104 -0.05(-0.06%)
Oct 07, 2021 94.82 94.83 94.82 94.83 262 -0.14(-0.15%)
Oct 06, 2021 94.96 94.96 94.96 94.96 5 -0.00(-0.01%)
Oct 05, 2021 94.97 94.97 94.97 94.97 16 -0.08(-0.09%)
Oct 04, 2021 95.05 95.05 95.05 95.05 6 -0.03(-0.03%)
Oct 01, 2021 95.08 95.08 95.08 95.08 104 +0.15(+0.16%)
Sep 30, 2021 94.93 94.93 94.93 94.93 79 +0.03(+0.04%)
Sep 29, 2021 94.89 94.89 94.89 94.89 34 +0.02(+0.02%)
Sep 28, 2021 94.87 94.87 94.87 94.87 12 -0.09(-0.09%)
Sep 27, 2021 94.96 94.96 94.96 94.96 54 -0.01(-0.01%)
Sep 24, 2021 94.98 94.98 94.97 94.97 178 -0.10(-0.11%)
Sep 23, 2021 95.17 95.17 95.04 95.07 2,442 -0.24(-0.26%)
Sep 22, 2021 95.32 95.32 95.32 95.32 127 -0.04(-0.04%)
Sep 21, 2021 95.35 95.35 95.35 95.35 484 -0.03(-0.04%)
Sep 20, 2021 95.18 95.39 95.18 95.39 114 +0.15(+0.16%)
Sep 17, 2021 95.16 95.23 95.16 95.23 524 -0.11(-0.12%)
Sep 16, 2021 95.30 95.35 95.30 95.35 915 -0.08(-0.08%)
Sep 15, 2021 95.47 95.47 95.42 95.42 106 -0.07(-0.08%)
Sep 14, 2021 95.49 95.49 95.45 95.49 1,052 +0.11(+0.12%)
Sep 13, 2021 95.33 95.38 95.33 95.38 218 -0.02(-0.02%)
Sep 10, 2021 95.40 95.40 95.40 95.40 104 -0.09(-0.09%)
Sep 09, 2021 95.48 95.48 95.48 95.48 25 +0.11(+0.12%)
Sep 08, 2021 95.37 95.37 95.37 95.37 208 +0.05(+0.06%)
Sep 07, 2021 95.34 95.34 95.32 95.32 900 -0.13(-0.14%)
Sep 03, 2021 95.48 95.51 95.45 95.45 1,576 -0.03(-0.03%)
Sep 02, 2021 95.52 95.52 95.48 95.48 597 +0.04(+0.04%)
Sep 01, 2021 95.48 95.48 95.44 95.44 107 -0.01(-0.01%)
Aug 31, 2021 95.41 95.46 95.40 95.46 131,896 +0.01(+0.01%)
Aug 30, 2021 95.45 95.45 95.45 95.45 77 +0.09(+0.10%)
Aug 27, 2021 95.35 95.35 95.35 95.35 104 +0.12(+0.13%)
Aug 26, 2021 95.21 95.23 95.21 95.23 2,095 +0.01(+0.01%)
Aug 25, 2021 95.22 95.22 95.22 95.22 98 -0.09(-0.09%)
Aug 24, 2021 95.31 95.35 95.30 95.30 950 -0.06(-0.06%)
Aug 23, 2021 95.36 95.36 95.36 95.36 144 +0.02(+0.02%)
Aug 20, 2021 95.34 95.34 95.34 95.34 104 -0.03(-0.04%)
Aug 19, 2021 95.37 95.37 95.37 95.37 142 +0.05(+0.06%)
Aug 18, 2021 95.34 95.34 95.32 95.32 443 -0.05(-0.05%)
Aug 17, 2021 94.96 95.36 94.96 95.36 340 -0.05(-0.05%)
Aug 16, 2021 95.40 95.41 95.40 95.41 125 +0.06(+0.07%)
Aug 13, 2021 95.35 95.35 95.35 95.35 104 +0.13(+0.14%)
Aug 12, 2021 95.22 95.22 95.22 95.22 253 -0.02(-0.02%)
Aug 11, 2021 95.22 95.24 95.16 95.24 553 +0.08(+0.08%)
Aug 10, 2021 95.17 95.17 95.16 95.16 123 -0.08(-0.09%)
Aug 09, 2021 95.25 95.25 95.25 95.25 4 -0.08(-0.08%)
Aug 06, 2021 95.32 95.32 95.32 95.32 104 -0.17(-0.18%)
Aug 05, 2021 95.49 95.49 95.49 95.49 76 -0.11(-0.11%)
Aug 04, 2021 95.60 95.60 95.60 95.60 57 -0.06(-0.06%)
Aug 03, 2021 95.66 95.66 95.66 95.66 5 +0.00(+0.00%)
Aug 02, 2021 95.65 95.65 95.65 95.65 265 +0.12(+0.12%)
Jul 30, 2021 95.46 95.53 95.46 95.53 222 +0.07(+0.07%)
Jul 29, 2021 95.44 95.46 95.44 95.46 531 -0.05(-0.05%)
Jul 28, 2021 95.46 95.51 95.46 95.51 170 +0.04(+0.04%)
Jul 27, 2021 95.47 95.47 95.47 95.47 14 +0.06(+0.06%)
Jul 26, 2021 95.44 95.44 95.40 95.41 1,813 +0.01(+0.01%)
Jul 23, 2021 95.38 95.45 95.38 95.40 14,772 +0.00(+0.00%)
Jul 22, 2021 95.40 95.41 95.40 95.40 212 +0.09(+0.09%)
Jul 21, 2021 95.32 95.32 95.31 95.31 165 -0.15(-0.16%)
Jul 20, 2021 95.47 95.47 95.47 95.47 38 +0.05(+0.06%)
Jul 19, 2021 95.42 95.43 95.35 95.41 21,321 +0.15(+0.16%)
Jul 16, 2021 95.20 95.26 95.20 95.26 134 +0.01(+0.01%)
Jul 15, 2021 95.25 95.25 95.25 95.25 2 +0.12(+0.13%)
Jul 14, 2021 95.13 95.14 95.12 95.12 14,420 +0.09(+0.10%)
Jul 13, 2021 95.03 95.03 95.03 95.03 62 -0.12(-0.13%)
Jul 12, 2021 95.15 95.15 95.15 95.15 140 +0.00(+0.00%)
Jul 09, 2021 95.15 95.15 95.15 95.15 104 -0.12(-0.13%)
Jul 08, 2021 95.23 95.31 95.23 95.28 2,549 +0.06(+0.06%)
Jul 07, 2021 95.23 95.23 95.19 95.22 3,673 +0.08(+0.08%)
Jul 06, 2021 95.07 95.14 95.07 95.14 13,860 +0.15(+0.16%)
Jul 02, 2021 94.96 95.00 94.96 94.99 15,950 +0.07(+0.07%)
Jul 01, 2021 94.92 94.92 94.92 94.92 155 -0.04(-0.04%)
Jun 30, 2021 94.96 94.96 94.96 94.96 20 +0.04(+0.04%)
Jun 29, 2021 94.88 94.92 94.88 94.92 1,399 +0.04(+0.05%)
Jun 28, 2021 94.82 94.89 94.82 94.87 2,596 +0.07(+0.07%)
Jun 25, 2021 94.80 94.80 94.80 94.80 104 -0.06(-0.06%)
Jun 24, 2021 94.85 94.86 94.85 94.86 121 +0.00(+0.00%)
Jun 23, 2021 94.88 94.88 94.86 94.86 501 -0.03(-0.03%)
Jun 22, 2021 94.87 94.89 94.87 94.89 4,078 +0.03(+0.03%)
Jun 21, 2021 94.83 94.85 94.83 94.85 258 -0.03(-0.04%)
Jun 18, 2021 94.89 94.89 94.89 94.89 104 +0.06(+0.06%)
Jun 17, 2021 94.82 94.84 94.82 94.83 1,249 -0.01(-0.01%)
Jun 16, 2021 94.85 94.85 94.77 94.84 4,655 -0.24(-0.26%)
Jun 15, 2021 95.10 95.12 95.05 95.08 11,156 +0.01(+0.02%)
Jun 14, 2021 95.13 95.13 95.07 95.07 422 -0.10(-0.11%)
Jun 11, 2021 95.17 95.17 95.17 95.17 104 -0.04(-0.05%)
Jun 10, 2021 95.02 95.21 95.02 95.21 344 +0.11(+0.11%)
Jun 09, 2021 95.13 95.13 95.10 95.10 320 +0.05(+0.05%)
Jun 08, 2021 95.06 95.06 95.06 95.06 55 +0.07(+0.08%)
Jun 07, 2021 94.98 94.98 94.98 94.98 120 -0.03(-0.04%)
Jun 04, 2021 95.02 95.02 95.02 95.02 104 +0.14(+0.15%)
Jun 03, 2021 94.88 94.88 94.87 94.87 448 -0.09(-0.10%)
Jun 02, 2021 94.94 94.96 94.93 94.96 1,592 +0.05(+0.06%)
Jun 01, 2021 94.91 94.91 94.91 94.91 31 -0.03(-0.04%)
May 28, 2021 94.92 94.94 94.91 94.94 5,907 +0.03(+0.03%)
May 27, 2021 94.91 94.91 94.91 94.91 199 -0.04(-0.05%)
May 26, 2021 94.96 94.96 94.95 94.96 2,106 -0.03(-0.04%)
May 25, 2021 94.91 94.99 94.90 94.99 2,451 +0.12(+0.13%)
May 24, 2021 94.86 94.87 94.86 94.87 2,294 +0.04(+0.05%)
May 21, 2021 94.79 94.83 94.79 94.83 2,803 -0.00(-0.00%)
May 20, 2021 94.76 94.83 94.76 94.83 4,392 +0.14(+0.15%)
May 19, 2021 94.78 94.78 94.69 94.69 1,526 -0.10(-0.11%)
May 18, 2021 94.76 94.79 94.74 94.79 393 -0.02(-0.02%)
May 17, 2021 94.77 94.81 94.76 94.81 3,454 -0.03(-0.03%)
May 14, 2021 94.84 94.84 94.84 94.84 265 +0.07(+0.07%)
May 13, 2021 94.70 94.77 94.70 94.77 475 +0.12(+0.12%)
May 12, 2021 94.60 94.65 94.60 94.65 928 -0.08(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.