ClearShares Ultra-Short Maturity ETF (OPER)
NYSEARCA: OPER · Real-Time Price · USD
100.17
0.00 (0.00%)
Jul 1, 2025, 11:40 AM - Market open
OPER Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 100.19 | 100.19 | 100.17 | 100.17 | - | - | 1,448 |
Jun 30, 2025 | 100.15 | 100.19 | 100.15 | 100.17 | 100.17 | 0.02% | 10,362 |
Jun 27, 2025 | 100.15 | 100.15 | 100.14 | 100.15 | 100.15 | -0.28% | 21,760 |
Jun 26, 2025 | 100.43 | 100.44 | 100.41 | 100.44 | 100.13 | 0.01% | 949 |
Jun 25, 2025 | 100.40 | 100.42 | 100.40 | 100.42 | 100.11 | 0.02% | 4,870 |
Jun 24, 2025 | 100.40 | 100.43 | 100.39 | 100.40 | 100.09 | - | 1,602 |
Jun 23, 2025 | 100.38 | 100.40 | 100.38 | 100.40 | 100.09 | 0.03% | 1,413 |
Jun 20, 2025 | 100.37 | 100.37 | 100.36 | 100.37 | 100.06 | 0.01% | 1,752 |
Jun 18, 2025 | 100.33 | 100.36 | 100.33 | 100.35 | 100.04 | 0.02% | 17,108 |
Jun 17, 2025 | 100.30 | 100.35 | 100.30 | 100.33 | 100.02 | 0.01% | 8,372 |
Jun 16, 2025 | 100.29 | 100.32 | 100.29 | 100.32 | 100.01 | 0.03% | 1,587 |
Jun 13, 2025 | 100.32 | 100.32 | 100.28 | 100.28 | 99.97 | 0.03% | 37,953 |
Jun 12, 2025 | 100.27 | 100.29 | 100.24 | 100.26 | 99.95 | - | 44,164 |
Jun 11, 2025 | 100.25 | 100.26 | 100.25 | 100.26 | 99.95 | 0.01% | 2,980 |
Jun 10, 2025 | 100.25 | 100.26 | 100.22 | 100.24 | 99.93 | 0.01% | 749 |
Jun 9, 2025 | 100.22 | 100.23 | 100.21 | 100.23 | 99.92 | 0.01% | 4,923 |
Jun 6, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 99.91 | 0.04% | 505 |
Jun 5, 2025 | 100.21 | 100.21 | 100.16 | 100.17 | 99.86 | - | 3,449 |
Jun 4, 2025 | 100.15 | 100.17 | 100.15 | 100.17 | 99.86 | 0.01% | 1,062 |
Jun 3, 2025 | 100.15 | 100.16 | 100.14 | 100.16 | 99.85 | - | 63,850 |
Jun 2, 2025 | 100.14 | 100.16 | 100.12 | 100.16 | 99.85 | 0.02% | 6,525 |
May 30, 2025 | 100.13 | 100.16 | 100.11 | 100.14 | 99.83 | 0.03% | 42,611 |
May 29, 2025 | 100.09 | 100.11 | 100.08 | 100.11 | 99.80 | -0.31% | 15,784 |
May 28, 2025 | 100.41 | 100.42 | 100.41 | 100.42 | 99.78 | 0.01% | 896 |
May 27, 2025 | 100.38 | 100.43 | 100.38 | 100.41 | 99.77 | 0.01% | 5,133 |
May 23, 2025 | 100.37 | 100.41 | 100.37 | 100.39 | 99.75 | 0.04% | 2,013 |
May 22, 2025 | 100.31 | 100.35 | 100.31 | 100.35 | 99.71 | 0.01% | 2,447 |
May 21, 2025 | 100.31 | 100.34 | 100.31 | 100.34 | 99.70 | 0.01% | 2,518 |
May 20, 2025 | 100.31 | 100.35 | 100.30 | 100.33 | 99.69 | 0.03% | 1,701 |
May 19, 2025 | 100.29 | 100.31 | 100.29 | 100.29 | 99.65 | -0.02% | 1,867 |
May 16, 2025 | 100.30 | 100.32 | 100.28 | 100.31 | 99.67 | 0.04% | 3,024 |
May 15, 2025 | 100.28 | 100.29 | 100.26 | 100.27 | 99.63 | 0.01% | 46,169 |
May 14, 2025 | 100.25 | 100.27 | 100.25 | 100.26 | 99.62 | 0.02% | 6,740 |
May 13, 2025 | 100.22 | 100.24 | 100.21 | 100.24 | 99.60 | - | 12,498 |
May 12, 2025 | 100.20 | 100.25 | 100.20 | 100.23 | 99.59 | 0.02% | 9,077 |
May 9, 2025 | 100.22 | 100.24 | 100.20 | 100.22 | 99.58 | 0.03% | 1,200 |
May 8, 2025 | 100.16 | 100.20 | 100.16 | 100.18 | 99.54 | 0.01% | 4,406 |
May 7, 2025 | 100.16 | 100.19 | 100.15 | 100.17 | 99.53 | 0.01% | 4,841 |
May 6, 2025 | 100.17 | 100.17 | 100.16 | 100.16 | 99.52 | 0.01% | 57,518 |
May 5, 2025 | 100.13 | 100.17 | 100.12 | 100.15 | 99.51 | 0.01% | 17,126 |
May 2, 2025 | 100.12 | 100.14 | 100.11 | 100.14 | 99.50 | 0.04% | 1,116 |
May 1, 2025 | 100.13 | 100.13 | 100.07 | 100.10 | 99.46 | 0.01% | 11,362 |
Apr 30, 2025 | 100.06 | 100.11 | 100.06 | 100.09 | 99.45 | 0.01% | 31,538 |
Apr 29, 2025 | 100.10 | 100.10 | 100.05 | 100.08 | 99.44 | -0.36% | 52,425 |
Apr 28, 2025 | 100.43 | 100.44 | 100.42 | 100.44 | 99.42 | - | 2,881 |
Apr 25, 2025 | 100.42 | 100.43 | 100.41 | 100.43 | 99.41 | 0.03% | 1,901 |
Apr 24, 2025 | 100.42 | 100.42 | 100.40 | 100.40 | 99.38 | 0.01% | 529 |
Apr 23, 2025 | 100.39 | 100.40 | 100.36 | 100.38 | 99.36 | 0.01% | 4,701 |
Apr 22, 2025 | 100.35 | 100.39 | 100.35 | 100.37 | 99.35 | 0.01% | 2,987 |
Apr 21, 2025 | 100.37 | 100.38 | 100.33 | 100.36 | 99.34 | 0.01% | 12,374 |