ClearShares Ultra-Short Maturity ETF (OPER)

OPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	100.44	100.45	100.40	100.44	100.44	0.03%	1,941
Jul 18, 2025	100.43	100.43	100.40	100.41	100.41	0.03%	3,275
Jul 17, 2025	100.35	100.38	100.35	100.38	100.38	0.01%	480
Jul 16, 2025	100.37	100.37	100.37	100.37	100.37	0.01%	292
Jul 15, 2025	100.37	100.37	100.35	100.36	100.36	0.01%	1,060
Jul 14, 2025	100.33	100.34	100.32	100.34	100.34	0.01%	5,611
Jul 11, 2025	100.32	100.33	100.31	100.33	100.33	0.04%	385
Jul 10, 2025	100.29	100.30	100.27	100.29	100.29	0.01%	6,050
Jul 9, 2025	100.29	100.29	100.26	100.28	100.28	0.01%	2,125
Jul 8, 2025	100.24	100.27	100.24	100.27	100.27	0.03%	12,423
Jul 7, 2025	100.24	100.27	100.23	100.24	100.24	-0.01%	1,821
Jul 3, 2025	100.22	100.25	100.22	100.25	100.25	0.05%	1,612
Jul 2, 2025	100.18	100.22	100.17	100.20	100.20	0.01%	1,374
Jul 1, 2025	100.19	100.21	100.16	100.19	100.19	0.01%	7,294
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

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.