ClearShares Ultra-Short Maturity ETF (OPER)

OPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	100.30	100.32	100.30	100.30	-	-	200
Sep 12, 2025	100.28	100.30	100.28	100.30	100.30	0.03%	1,393
Sep 11, 2025	100.25	100.28	100.24	100.27	100.27	0.03%	7,715
Sep 10, 2025	100.23	100.24	100.23	100.24	100.24	-0.01%	1,103
Sep 9, 2025	100.22	100.26	100.22	100.25	100.25	0.03%	3,722
Sep 8, 2025	100.22	100.22	100.13	100.22	100.22	-	11,640
Sep 5, 2025	100.20	100.23	100.20	100.22	100.22	0.04%	2,902
Sep 4, 2025	100.16	100.20	100.16	100.18	100.18	0.01%	127,419
Sep 3, 2025	100.16	100.19	100.15	100.17	100.17	0.02%	1,764
Sep 2, 2025	100.15	100.15	100.13	100.15	100.15	-	3,489
Aug 29, 2025	100.13	100.17	100.12	100.15	100.15	0.04%	8,227
Aug 28, 2025	100.17	100.17	100.08	100.10	100.10	-0.35%	3,600
Aug 27, 2025	100.44	100.45	100.44	100.45	100.07	0.01%	6,045
Aug 26, 2025	100.44	100.47	100.43	100.44	100.06	-	2,761
Aug 25, 2025	100.44	100.44	100.42	100.44	100.06	0.02%	3,037
Aug 22, 2025	100.42	100.45	100.41	100.42	100.04	0.02%	2,432
Aug 21, 2025	100.38	100.41	100.37	100.39	100.01	0.01%	93,679
Aug 20, 2025	100.40	100.40	100.38	100.38	100.00	0.01%	429
Aug 19, 2025	100.39	100.39	100.35	100.37	99.99	0.02%	1,753
Aug 18, 2025	100.33	100.38	100.33	100.35	99.97	0.01%	5,740
Aug 15, 2025	100.37	100.37	100.33	100.34	99.96	0.03%	2,083
Aug 14, 2025	100.30	100.31	100.29	100.31	99.93	0.01%	1,342
Aug 13, 2025	100.29	100.30	100.29	100.30	99.92	0.01%	556
Aug 12, 2025	100.27	100.31	100.27	100.29	99.91	0.01%	1,425
Aug 11, 2025	100.26	100.28	100.26	100.28	99.90	0.01%	1,214
Aug 8, 2025	100.29	100.29	100.24	100.27	99.89	0.03%	2,794
Aug 7, 2025	100.22	100.25	100.21	100.23	99.85	0.01%	2,825
Aug 6, 2025	100.22	100.22	100.20	100.22	99.84	0.01%	2,384
Aug 5, 2025	100.18	100.23	100.18	100.21	99.83	0.01%	14,715
Aug 4, 2025	100.20	100.20	100.18	100.20	99.82	0.01%	959
Aug 1, 2025	100.17	100.19	100.16	100.18	99.80	0.03%	102,323
Jul 31, 2025	100.14	100.17	100.12	100.15	99.77	0.01%	8,919
Jul 30, 2025	100.14	100.14	100.11	100.13	99.75	-0.39%	614
Jul 29, 2025	100.51	100.54	100.48	100.52	99.74	0.01%	12,231
Jul 28, 2025	100.50	100.53	100.49	100.51	99.73	-	9,319
Jul 25, 2025	100.47	100.52	100.47	100.52	99.74	0.06%	6,391
Jul 24, 2025	100.44	100.45	100.44	100.45	99.67	0.01%	1,173
Jul 23, 2025	100.45	100.47	100.42	100.45	99.67	0.01%	8,195
Jul 22, 2025	100.43	100.43	100.43	100.43	99.65	-0.01%	468
Jul 21, 2025	100.44	100.45	100.40	100.44	99.66	0.03%	1,941
Jul 18, 2025	100.43	100.43	100.40	100.41	99.63	0.03%	3,275
Jul 17, 2025	100.35	100.38	100.35	100.38	99.60	0.01%	480
Jul 16, 2025	100.37	100.37	100.37	100.37	99.59	0.01%	292
Jul 15, 2025	100.37	100.37	100.35	100.36	99.58	0.01%	1,060
Jul 14, 2025	100.33	100.34	100.32	100.34	99.56	0.01%	5,611
Jul 11, 2025	100.32	100.33	100.31	100.33	99.55	0.04%	385
Jul 10, 2025	100.29	100.30	100.27	100.29	99.51	0.01%	6,050
Jul 9, 2025	100.29	100.29	100.26	100.28	99.50	0.01%	2,125
Jul 8, 2025	100.24	100.27	100.24	100.27	99.49	0.03%	12,423
Jul 7, 2025	100.24	100.27	100.23	100.24	99.46	-0.01%	1,821

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.