ClearShares Ultra-Short Maturity ETF (OPER)

OPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	100.22	100.22	100.22	100.22	100.22	0.04%	505
Jun 5, 2025	100.21	100.21	100.16	100.17	100.17	-	3,449
Jun 4, 2025	100.15	100.17	100.15	100.17	100.17	0.01%	1,062
Jun 3, 2025	100.15	100.16	100.14	100.16	100.16	-	63,850
Jun 2, 2025	100.14	100.16	100.12	100.16	100.16	0.02%	6,525
May 30, 2025	100.13	100.16	100.11	100.14	100.14	0.03%	42,611
May 29, 2025	100.09	100.11	100.08	100.11	100.11	-0.31%	15,784
May 28, 2025	100.41	100.42	100.41	100.42	100.09	0.01%	896
May 27, 2025	100.38	100.43	100.38	100.41	100.08	0.01%	5,133
May 23, 2025	100.37	100.41	100.37	100.39	100.06	0.04%	2,013
May 22, 2025	100.31	100.35	100.31	100.35	100.02	0.01%	2,447
May 21, 2025	100.31	100.34	100.31	100.34	100.01	0.01%	2,518
May 20, 2025	100.31	100.35	100.30	100.33	100.00	0.03%	1,701
May 19, 2025	100.29	100.31	100.29	100.29	99.96	-0.02%	1,867
May 16, 2025	100.30	100.32	100.28	100.31	99.98	0.04%	3,024
May 15, 2025	100.28	100.29	100.26	100.27	99.94	0.01%	46,169
May 14, 2025	100.25	100.27	100.25	100.26	99.93	0.02%	6,740
May 13, 2025	100.22	100.24	100.21	100.24	99.91	-	12,498
May 12, 2025	100.20	100.25	100.20	100.23	99.90	0.02%	9,077
May 9, 2025	100.22	100.24	100.20	100.22	99.89	0.03%	1,200
May 8, 2025	100.16	100.20	100.16	100.18	99.85	0.01%	4,406
May 7, 2025	100.16	100.19	100.15	100.17	99.84	0.01%	4,841
May 6, 2025	100.17	100.17	100.16	100.16	99.83	0.01%	57,518
May 5, 2025	100.13	100.17	100.12	100.15	99.82	0.01%	17,126
May 2, 2025	100.12	100.14	100.11	100.14	99.81	0.04%	1,116
May 1, 2025	100.13	100.13	100.07	100.10	99.77	0.01%	11,362
Apr 30, 2025	100.06	100.11	100.06	100.09	99.76	0.01%	31,538
Apr 29, 2025	100.10	100.10	100.05	100.08	99.75	-0.36%	52,425
Apr 28, 2025	100.43	100.44	100.42	100.44	99.73	-	2,881
Apr 25, 2025	100.42	100.43	100.41	100.43	99.72	0.03%	1,901
Apr 24, 2025	100.42	100.42	100.40	100.40	99.69	0.01%	529
Apr 23, 2025	100.39	100.40	100.36	100.38	99.67	0.01%	4,701
Apr 22, 2025	100.35	100.39	100.35	100.37	99.66	0.01%	2,987
Apr 21, 2025	100.37	100.38	100.33	100.36	99.65	0.01%	12,374
Apr 17, 2025	100.32	100.37	100.32	100.35	99.64	0.05%	2,100
Apr 16, 2025	100.30	100.32	100.27	100.30	99.59	0.01%	1,841
Apr 15, 2025	100.28	100.31	100.27	100.29	99.58	0.02%	8,616
Apr 14, 2025	100.24	100.29	100.24	100.27	99.56	-	18,680
Apr 11, 2025	100.25	100.31	100.25	100.26	99.56	0.04%	1,273
Apr 10, 2025	100.27	100.27	100.18	100.22	99.52	-	3,687
Apr 9, 2025	100.22	100.24	100.16	100.22	99.52	0.01%	4,588
Apr 8, 2025	100.20	100.22	100.18	100.21	99.51	0.06%	53,330
Apr 7, 2025	99.42	100.18	99.42	100.15	99.44	-0.02%	6,069
Apr 4, 2025	100.15	100.19	100.14	100.17	99.46	0.04%	41,732
Apr 3, 2025	100.13	100.14	100.12	100.12	99.41	-	3,954
Apr 2, 2025	100.08	100.13	100.08	100.13	99.42	-	9,750
Apr 1, 2025	100.14	100.14	100.12	100.13	99.42	-0.08%	3,373
Mar 31, 2025	100.09	100.21	100.08	100.21	99.50	0.12%	22,208
Mar 28, 2025	100.08	100.11	100.08	100.09	99.38	-0.32%	902
Mar 27, 2025	100.40	100.41	100.40	100.41	99.34	-	400

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.