Skip to main content

Clearshares Piton Intermediate ETF (NY: PIFI )

92.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 90.36 90.36 90.36 90.36 102 +0.23(+0.26%)
Apr 27, 2023 90.13 90.13 90.13 90.13 2 -0.31(-0.34%)
Apr 26, 2023 90.44 90.44 90.44 90.44 59 -0.14(-0.15%)
Apr 25, 2023 90.38 90.60 90.38 90.58 1,548 +0.49(+0.54%)
Apr 24, 2023 90.01 90.09 90.01 90.09 1,036 +0.14(+0.15%)
Apr 21, 2023 89.90 89.95 89.90 89.95 1,117 -0.02(-0.02%)
Apr 20, 2023 89.97 89.97 89.97 89.97 2 +0.27(+0.30%)
Apr 19, 2023 89.71 89.71 89.71 89.71 3 -0.15(-0.16%)
Apr 18, 2023 89.85 89.85 89.85 89.85 929 +0.04(+0.05%)
Apr 17, 2023 89.82 89.82 89.81 89.81 231 -0.24(-0.27%)
Apr 14, 2023 90.05 90.05 90.05 90.05 106 -0.24(-0.26%)
Apr 13, 2023 90.29 90.29 90.29 90.29 7 -0.01(-0.01%)
Apr 12, 2023 90.29 90.31 90.27 90.30 832 +0.14(+0.16%)
Apr 11, 2023 90.19 90.19 90.15 90.15 172 -0.02(-0.02%)
Apr 10, 2023 90.18 90.18 90.18 90.18 4 -0.42(-0.46%)
Apr 06, 2023 90.59 90.59 90.59 90.59 102 -0.02(-0.02%)
Apr 05, 2023 90.69 90.69 90.61 90.61 1,652 +0.12(+0.13%)
Apr 04, 2023 90.42 90.49 90.42 90.49 997 +0.33(+0.37%)
Apr 03, 2023 90.04 90.16 90.03 90.16 5,076 +0.28(+0.31%)
Mar 31, 2023 89.64 89.88 89.64 89.88 108 +0.30(+0.34%)
Mar 30, 2023 89.58 89.58 89.58 89.58 2 +0.06(+0.07%)
Mar 29, 2023 89.51 89.52 89.51 89.52 771 +0.02(+0.02%)
Mar 28, 2023 89.50 89.50 89.50 89.50 10 -0.10(-0.11%)
Mar 27, 2023 89.68 89.68 89.60 89.60 117 -0.55(-0.61%)
Mar 24, 2023 90.15 90.15 90.15 90.15 102 +0.03(+0.03%)
Mar 23, 2023 90.13 90.13 90.13 90.13 19 +0.33(+0.36%)
Mar 22, 2023 89.80 89.80 89.80 89.80 214 +0.69(+0.77%)
Mar 21, 2023 89.17 89.17 89.11 89.11 241 -0.31(-0.34%)
Mar 20, 2023 89.42 89.42 89.42 89.42 80 -0.26(-0.29%)
Mar 17, 2023 89.67 89.67 89.67 89.67 102 +0.69(+0.77%)
Mar 16, 2023 88.99 88.99 88.99 88.99 62 -0.42(-0.47%)
Mar 15, 2023 89.60 89.60 89.40 89.40 111 +0.64(+0.72%)
Mar 14, 2023 88.90 88.90 88.77 88.77 122 -0.40(-0.45%)
Mar 13, 2023 89.35 89.54 89.17 89.17 220 +0.68(+0.77%)
Mar 10, 2023 88.49 88.49 88.49 88.49 102 +0.68(+0.77%)
Mar 09, 2023 87.81 87.81 87.81 87.81 96 +0.40(+0.45%)
Mar 08, 2023 87.63 87.64 87.42 87.42 369 -0.19(-0.21%)
Mar 07, 2023 87.63 87.63 87.60 87.60 328 -0.18(-0.21%)
Mar 06, 2023 87.79 87.79 87.79 87.79 440 +0.04(+0.05%)
Mar 03, 2023 87.60 87.75 87.60 87.75 559 +0.27(+0.30%)
Mar 02, 2023 87.42 87.48 87.42 87.48 208 -0.12(-0.14%)
Mar 01, 2023 87.54 87.60 87.54 87.60 280 -0.22(-0.25%)
Feb 28, 2023 87.72 87.82 87.72 87.82 209 +0.03(+0.03%)
Feb 27, 2023 87.79 87.80 87.79 87.79 232 +0.11(+0.12%)
Feb 24, 2023 87.69 87.69 87.68 87.68 1,388 -0.29(-0.33%)
Feb 23, 2023 87.91 87.97 87.91 87.97 208 +0.15(+0.18%)
Feb 22, 2023 87.92 87.92 87.81 87.82 277 -0.07(-0.08%)
Feb 21, 2023 87.88 87.88 87.88 87.88 412 -0.31(-0.35%)
Feb 17, 2023 88.19 88.19 88.19 88.19 102 -0.01(-0.01%)
Feb 16, 2023 88.20 88.20 88.20 88.20 412 -0.00(-0.01%)
Feb 15, 2023 88.21 88.21 88.21 88.21 8 -0.04(-0.05%)
Feb 14, 2023 88.17 88.25 88.17 88.25 106 -0.24(-0.27%)
Feb 13, 2023 88.51 88.51 88.47 88.49 1,641 +0.03(+0.03%)
Feb 10, 2023 88.51 88.51 88.46 88.46 763 -0.17(-0.20%)
Feb 09, 2023 88.84 88.84 88.64 88.64 415 -0.20(-0.22%)
Feb 08, 2023 88.83 88.83 88.83 88.83 1,596 +0.11(+0.12%)
Feb 07, 2023 88.81 88.81 88.72 88.72 571 -0.04(-0.04%)
Feb 06, 2023 88.84 88.84 88.76 88.76 106 -0.44(-0.50%)
Feb 03, 2023 89.24 89.24 89.20 89.21 411 -0.53(-0.59%)
Feb 02, 2023 89.73 89.73 89.73 89.73 81 +0.04(+0.04%)
Feb 01, 2023 89.35 89.70 89.35 89.70 2,783 +0.39(+0.44%)
Jan 31, 2023 89.30 89.30 89.30 89.30 3 +0.19(+0.22%)
Jan 30, 2023 89.13 89.13 89.11 89.11 154 -0.13(-0.15%)
Jan 27, 2023 89.24 89.24 89.24 89.24 102 -0.08(-0.09%)
Jan 26, 2023 89.44 89.44 89.33 89.33 363 -0.11(-0.12%)
Jan 25, 2023 89.38 89.44 89.38 89.44 147 +0.03(+0.04%)
Jan 24, 2023 89.37 89.40 89.37 89.40 209 +0.10(+0.12%)
Jan 23, 2023 89.27 89.33 89.27 89.30 1,893 -0.07(-0.08%)
Jan 20, 2023 89.42 89.42 89.31 89.37 417 -0.23(-0.26%)
Jan 19, 2023 89.58 89.61 89.58 89.61 209 -0.08(-0.09%)
Jan 18, 2023 89.57 89.74 89.57 89.68 7,622 +0.53(+0.59%)
Jan 17, 2023 89.25 89.25 89.16 89.16 1,342 -0.02(-0.03%)
Jan 13, 2023 89.25 89.25 89.17 89.18 4,029 -0.23(-0.25%)
Jan 12, 2023 89.41 89.41 89.41 89.41 3 +0.42(+0.47%)
Jan 11, 2023 88.88 88.99 88.87 88.99 4,173 +0.25(+0.28%)
Jan 10, 2023 88.70 88.80 88.70 88.74 6,697 -0.21(-0.23%)
Jan 09, 2023 88.79 88.95 88.79 88.95 3,902 +0.19(+0.21%)
Jan 06, 2023 88.29 88.77 88.29 88.77 11,635 +0.64(+0.72%)
Jan 05, 2023 88.13 88.13 88.13 88.13 11 -0.12(-0.14%)
Jan 04, 2023 88.25 88.25 88.25 88.25 106 +0.25(+0.29%)
Jan 03, 2023 87.97 88.00 87.95 88.00 1,766 +0.18(+0.21%)
Dec 30, 2022 87.82 87.82 87.82 87.82 102 -0.16(-0.18%)
Dec 29, 2022 87.97 87.97 87.97 87.97 86 +0.15(+0.17%)
Dec 28, 2022 87.81 87.82 87.81 87.82 173 -0.07(-0.08%)
Dec 27, 2022 87.89 87.89 87.89 87.89 15 -0.29(-0.32%)
Dec 23, 2022 88.15 88.18 88.14 88.18 1,346 -0.14(-0.15%)
Dec 22, 2022 88.32 88.32 88.32 88.32 2 -0.02(-0.02%)
Dec 21, 2022 88.34 88.34 88.34 88.34 176 +0.14(+0.16%)
Dec 20, 2022 88.19 88.19 88.19 88.19 13 -0.24(-0.27%)
Dec 19, 2022 88.49 88.49 88.44 88.44 507 -0.30(-0.34%)
Dec 16, 2022 88.74 88.74 88.74 88.74 103 -0.04(-0.04%)
Dec 15, 2022 88.73 88.77 88.73 88.77 1,244 +0.04(+0.05%)
Dec 14, 2022 88.56 88.73 88.56 88.73 105 +0.10(+0.12%)
Dec 13, 2022 88.89 88.89 88.63 88.63 6,472 +0.40(+0.46%)
Dec 12, 2022 88.42 88.42 88.23 88.23 256 -0.09(-0.10%)
Dec 09, 2022 88.32 88.32 88.32 88.32 103 -0.19(-0.22%)
Dec 08, 2022 88.51 88.51 88.51 88.51 3 -0.18(-0.20%)
Dec 07, 2022 88.65 88.69 88.65 88.69 739 +0.37(+0.42%)
Dec 06, 2022 88.32 88.32 88.32 88.32 106 +0.15(+0.17%)
Dec 05, 2022 88.26 88.31 88.17 88.17 1,444 -0.43(-0.49%)
Dec 02, 2022 88.60 88.60 88.60 88.60 103 +0.08(+0.09%)
Dec 01, 2022 88.33 88.51 88.33 88.51 15,475 +0.54(+0.61%)
Nov 30, 2022 87.53 87.98 87.51 87.98 510 +0.33(+0.38%)
Nov 29, 2022 87.64 87.64 87.64 87.64 127 -0.19(-0.21%)
Nov 28, 2022 87.83 87.83 87.83 87.83 2,522 +0.03(+0.03%)
Nov 25, 2022 87.72 87.80 87.72 87.80 363 +0.03(+0.04%)
Nov 23, 2022 87.74 87.77 87.74 87.77 395 +0.27(+0.30%)
Nov 22, 2022 87.50 87.50 87.50 87.50 106 +0.12(+0.14%)
Nov 21, 2022 87.57 87.57 87.38 87.38 6,522 -0.04(-0.04%)
Nov 18, 2022 87.42 87.42 87.42 87.42 103 -0.17(-0.20%)
Nov 17, 2022 87.51 87.62 87.51 87.59 473 -0.26(-0.29%)
Nov 16, 2022 87.74 87.85 87.73 87.85 387 +0.21(+0.24%)
Nov 15, 2022 87.58 87.64 87.58 87.64 115 +0.35(+0.40%)
Nov 14, 2022 87.24 87.32 87.24 87.29 1,701 -0.12(-0.13%)
Nov 11, 2022 87.58 87.58 87.40 87.41 739 -0.05(-0.05%)
Nov 10, 2022 87.43 87.48 87.30 87.46 25,616 +1.13(+1.30%)
Nov 09, 2022 86.28 86.42 86.28 86.33 18,840 +0.08(+0.09%)
Nov 08, 2022 86.07 86.26 85.97 86.25 3,903 +0.22(+0.25%)
Nov 07, 2022 86.04 86.04 86.04 86.04 2 -0.14(-0.16%)
Nov 04, 2022 86.18 86.18 86.18 86.18 103 +0.09(+0.11%)
Nov 03, 2022 86.08 86.08 86.08 86.08 270 -0.20(-0.23%)
Nov 02, 2022 86.49 86.49 86.29 86.29 139 -0.11(-0.13%)
Nov 01, 2022 86.40 86.40 86.40 86.40 37 +0.03(+0.04%)
Oct 31, 2022 86.49 86.51 86.31 86.36 4,359 -0.24(-0.28%)
Oct 28, 2022 86.60 86.62 86.58 86.61 1,430 -0.20(-0.23%)
Oct 27, 2022 86.77 86.83 86.77 86.81 2,345 +0.30(+0.35%)
Oct 26, 2022 86.45 86.55 86.45 86.51 3,944 +0.17(+0.20%)
Oct 25, 2022 86.39 86.39 86.34 86.34 140 +0.37(+0.43%)
Oct 24, 2022 85.98 85.98 85.97 85.97 118 -0.01(-0.01%)
Oct 21, 2022 85.97 85.97 85.97 85.97 135 +0.27(+0.32%)
Oct 20, 2022 85.70 85.70 85.70 85.70 103 -0.27(-0.32%)
Oct 19, 2022 85.98 85.98 85.98 85.98 31 -0.42(-0.49%)
Oct 18, 2022 86.40 86.40 86.40 86.40 28 +0.11(+0.13%)
Oct 17, 2022 86.33 86.33 86.29 86.29 174 +0.07(+0.08%)
Oct 14, 2022 86.22 86.22 86.22 86.22 103 -0.16(-0.18%)
Oct 13, 2022 86.38 86.38 86.38 86.38 2 -0.24(-0.28%)
Oct 12, 2022 86.62 86.62 86.62 86.62 2 +0.08(+0.09%)
Oct 11, 2022 86.51 86.53 86.51 86.53 890 -0.01(-0.01%)
Oct 10, 2022 86.54 86.54 86.54 86.54 11 -0.13(-0.15%)
Oct 07, 2022 86.67 86.67 86.67 86.67 103 -0.32(-0.37%)
Oct 06, 2022 86.99 86.99 86.99 86.99 149 -0.13(-0.15%)
Oct 05, 2022 87.12 87.12 87.12 87.12 45 -0.36(-0.41%)
Oct 04, 2022 87.61 87.61 87.48 87.48 162 +0.18(+0.21%)
Oct 03, 2022 87.31 87.46 87.29 87.30 763 +0.57(+0.65%)
Sep 30, 2022 87.05 87.05 86.73 86.73 2,743 -0.14(-0.16%)
Sep 29, 2022 86.85 86.89 86.85 86.87 1,126 -0.25(-0.29%)
Sep 28, 2022 86.79 87.12 86.72 87.12 906 +0.83(+0.96%)
Sep 27, 2022 86.60 86.60 86.29 86.29 2,913 -0.24(-0.28%)
Sep 26, 2022 86.90 86.90 86.53 86.54 1,735 -0.62(-0.71%)
Sep 23, 2022 87.07 87.21 87.02 87.15 15,383 -0.13(-0.15%)
Sep 22, 2022 87.31 87.34 87.24 87.28 8,715 -0.56(-0.64%)
Sep 21, 2022 87.66 87.84 87.66 87.84 8,125 +0.09(+0.10%)
Sep 20, 2022 87.75 87.76 87.74 87.75 2,407 -0.21(-0.24%)
Sep 19, 2022 87.97 87.97 87.97 87.97 120 -0.19(-0.21%)
Sep 16, 2022 88.16 88.16 88.16 88.16 0 +0.10(+0.11%)
Sep 15, 2022 88.10 88.10 88.06 88.06 132 -0.18(-0.20%)
Sep 14, 2022 88.16 88.30 88.16 88.24 1,927 -0.03(-0.03%)
Sep 13, 2022 88.22 88.27 88.21 88.27 2,498 -0.40(-0.45%)
Sep 12, 2022 88.66 88.66 88.66 88.66 37 -0.05(-0.05%)
Sep 09, 2022 88.71 88.71 88.71 88.71 103 -0.05(-0.06%)
Sep 08, 2022 88.76 88.76 88.76 88.76 0 -0.13(-0.15%)
Sep 07, 2022 88.80 88.90 88.80 88.90 304 +0.29(+0.32%)
Sep 06, 2022 88.61 88.61 88.61 88.61 19 -0.44(-0.49%)
Sep 02, 2022 89.05 89.05 89.00 89.05 2,080 +0.28(+0.31%)
Sep 01, 2022 88.77 88.79 88.77 88.77 785 -0.37(-0.41%)
Aug 31, 2022 89.17 89.19 89.14 89.14 2,822 -0.03(-0.03%)
Aug 30, 2022 89.17 89.17 89.17 89.17 3 -0.04(-0.05%)
Aug 29, 2022 89.23 89.23 89.21 89.21 830 -0.25(-0.28%)
Aug 26, 2022 89.48 89.48 89.46 89.46 234 -0.10(-0.12%)
Aug 25, 2022 89.57 89.57 89.57 89.57 0 +0.24(+0.27%)
Aug 24, 2022 89.31 89.32 89.30 89.32 1,308 -0.14(-0.16%)
Aug 23, 2022 89.50 89.50 89.47 89.47 4,784 -0.05(-0.05%)
Aug 22, 2022 89.56 89.56 89.51 89.51 361 -0.24(-0.26%)
Aug 19, 2022 89.75 89.75 89.75 89.75 0 -0.22(-0.24%)
Aug 18, 2022 89.99 89.99 89.96 89.96 6,956 +0.09(+0.10%)
Aug 17, 2022 89.87 89.87 89.87 89.87 2 -0.30(-0.34%)
Aug 16, 2022 90.17 90.17 90.17 90.17 3 -0.13(-0.14%)
Aug 15, 2022 90.38 90.38 90.30 90.30 163 +0.16(+0.17%)
Aug 12, 2022 90.15 90.15 90.15 90.15 103 +0.15(+0.17%)
Aug 11, 2022 89.99 89.99 89.99 89.99 18 -0.33(-0.36%)
Aug 10, 2022 90.33 90.33 90.32 90.32 245 +0.27(+0.30%)
Aug 09, 2022 90.00 90.05 90.00 90.05 418 -0.16(-0.17%)
Aug 08, 2022 90.20 90.20 90.20 90.20 24 +0.17(+0.19%)
Aug 05, 2022 90.03 90.03 90.03 90.03 0 -0.57(-0.63%)
Aug 04, 2022 90.47 90.60 90.47 90.60 10,154 +0.19(+0.21%)
Aug 03, 2022 90.08 90.41 90.08 90.41 390 +0.13(+0.15%)
Aug 02, 2022 90.64 90.64 90.23 90.27 11,153 -0.63(-0.69%)
Aug 01, 2022 90.93 90.93 90.90 90.90 379 +0.08(+0.08%)
Jul 29, 2022 90.80 90.82 90.80 90.82 385 +0.08(+0.08%)
Jul 28, 2022 90.77 90.77 90.74 90.74 417 +0.41(+0.45%)
Jul 27, 2022 90.20 90.33 90.20 90.33 107 +0.30(+0.33%)
Jul 26, 2022 90.21 90.21 90.04 90.04 501 -0.05(-0.05%)
Jul 25, 2022 90.08 90.08 90.08 90.08 3 -0.13(-0.14%)
Jul 22, 2022 90.21 90.21 90.21 90.21 103 +0.45(+0.50%)
Jul 21, 2022 89.76 89.76 89.76 89.76 38 +0.51(+0.57%)
Jul 20, 2022 89.25 89.25 89.25 89.25 0 -0.05(-0.06%)
Jul 19, 2022 89.30 89.30 89.30 89.30 3 -0.20(-0.22%)
Jul 18, 2022 89.32 89.50 89.32 89.50 139 -0.05(-0.05%)
Jul 15, 2022 89.55 89.55 89.55 89.55 103 +0.09(+0.11%)
Jul 14, 2022 89.46 89.46 89.46 89.46 2 -0.12(-0.14%)
Jul 13, 2022 89.52 89.58 89.52 89.58 193 +0.02(+0.03%)
Jul 12, 2022 89.56 89.56 89.56 89.56 4 +0.14(+0.16%)
Jul 11, 2022 89.41 89.41 89.41 89.41 3 +0.18(+0.21%)
Jul 08, 2022 89.23 89.23 89.23 89.23 0 -0.15(-0.17%)
Jul 07, 2022 89.38 89.38 89.38 89.38 4 -0.18(-0.20%)
Jul 06, 2022 89.64 89.64 89.56 89.56 313 -0.43(-0.48%)
Jul 05, 2022 89.99 89.99 89.99 89.99 114 +0.12(+0.13%)
Jul 01, 2022 89.87 89.87 89.87 89.87 103 +0.53(+0.59%)
Jun 30, 2022 89.34 89.34 89.34 89.34 101 +0.36(+0.41%)
Jun 29, 2022 88.91 88.98 88.91 88.98 506 +0.27(+0.31%)
Jun 28, 2022 88.70 88.70 88.70 88.70 7 -0.02(-0.03%)
Jun 27, 2022 88.80 88.80 88.73 88.73 380 -0.22(-0.25%)
Jun 24, 2022 89.00 89.00 88.95 88.95 280 -0.05(-0.06%)
Jun 23, 2022 89.00 89.00 89.00 89.00 93 +0.20(+0.22%)
Jun 22, 2022 88.80 88.80 88.80 88.80 0 +0.47(+0.53%)
Jun 21, 2022 88.33 88.33 88.33 88.33 12 -0.13(-0.14%)
Jun 17, 2022 88.46 88.46 88.46 88.46 104 -0.04(-0.04%)
Jun 16, 2022 88.49 88.49 88.49 88.49 2 +0.21(+0.23%)
Jun 15, 2022 88.29 88.29 88.29 88.29 0 +0.66(+0.75%)
Jun 14, 2022 87.63 87.63 87.63 87.63 18 -0.33(-0.38%)
Jun 13, 2022 88.20 88.20 87.97 87.97 118 -0.87(-0.98%)
Jun 10, 2022 89.11 89.11 88.84 88.84 159 -0.59(-0.66%)
Jun 09, 2022 89.46 89.46 89.43 89.43 188 -0.12(-0.13%)
Jun 08, 2022 89.55 89.55 89.55 89.55 3 -0.14(-0.15%)
Jun 07, 2022 89.69 89.69 89.69 89.69 7 +0.11(+0.13%)
Jun 06, 2022 89.57 89.57 89.57 89.57 3 -0.25(-0.27%)
Jun 03, 2022 89.82 89.99 89.82 89.82 1,760 -0.09(-0.10%)
Jun 02, 2022 89.91 89.91 89.91 89.91 2 +0.05(+0.05%)
Jun 01, 2022 89.92 89.92 89.82 89.86 406 -0.29(-0.32%)
May 31, 2022 90.13 90.14 90.11 90.14 278 -0.33(-0.37%)
May 27, 2022 90.43 90.48 90.43 90.48 152 +0.05(+0.05%)
May 26, 2022 90.34 90.43 90.34 90.43 260 +0.08(+0.09%)
May 25, 2022 90.35 90.35 90.35 90.35 85 +0.19(+0.21%)
May 24, 2022 90.20 90.20 90.16 90.16 207 +0.38(+0.42%)
May 23, 2022 89.79 89.79 89.79 89.79 3 -0.18(-0.20%)
May 20, 2022 89.97 89.97 89.97 89.97 7 +0.16(+0.18%)
May 19, 2022 89.81 89.81 89.81 89.81 2 +0.19(+0.21%)
May 18, 2022 89.63 89.66 89.62 89.62 625 +0.15(+0.17%)
May 17, 2022 89.47 89.47 89.47 89.47 3 -0.37(-0.41%)
May 16, 2022 89.89 89.89 89.82 89.84 638 +0.16(+0.18%)
May 13, 2022 89.68 89.68 89.68 89.68 104 -0.17(-0.19%)
May 12, 2022 89.84 89.84 89.84 89.84 30 +0.16(+0.18%)
May 11, 2022 89.68 89.68 89.68 89.68 20 +0.11(+0.13%)
May 10, 2022 89.57 89.57 89.57 89.57 415 +0.11(+0.12%)
May 09, 2022 89.30 89.46 89.30 89.46 1,428 +0.28(+0.31%)
May 06, 2022 89.18 89.18 89.18 89.18 104 -0.16(-0.18%)
May 05, 2022 89.36 89.36 89.18 89.34 453 -0.30(-0.34%)
May 04, 2022 89.27 89.65 89.27 89.65 835 +0.32(+0.36%)
May 03, 2022 89.48 89.48 89.33 89.33 785 +0.05(+0.06%)
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.