ClearShares Ultra-Short Maturity ETF (OPER)

OPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.29	100.32	100.29	100.31	100.31	0.02%	2,650
Jun 25, 2026	100.27	100.29	100.27	100.28	100.28	0.01%	5,925
Jun 24, 2026	100.27	100.29	100.25	100.27	100.27	0.01%	4,960
Jun 23, 2026	100.24	100.26	100.23	100.26	100.26	0.02%	2,441
Jun 22, 2026	100.22	100.24	100.21	100.24	100.24	-0.01%	28,604
Jun 18, 2026	100.23	100.26	100.21	100.26	100.26	0.06%	15,348
Jun 17, 2026	100.19	100.19	100.17	100.19	100.19	-	484
Jun 16, 2026	100.20	100.20	100.19	100.19	100.19	0.03%	1,189
Jun 15, 2026	100.16	100.19	100.16	100.16	100.16	-	4,708
Jun 12, 2026	100.15	100.18	100.15	100.17	100.17	0.01%	27,399
Jun 11, 2026	100.13	100.16	100.13	100.16	100.16	0.06%	24,118
Jun 10, 2026	100.10	100.10	100.10	100.10	100.10	-	5,046
Jun 9, 2026	100.09	100.11	100.09	100.10	100.10	0.02%	7,075
Jun 8, 2026	100.08	100.08	100.07	100.08	100.08	-	5,647
Jun 5, 2026	100.09	100.09	100.07	100.08	100.08	-	2,777
Jun 4, 2026	100.08	100.08	100.06	100.07	100.07	-	4,241
Jun 3, 2026	100.06	100.08	100.06	100.07	100.07	0.01%	721
Jun 2, 2026	100.07	100.08	100.05	100.06	100.06	0.02%	1,601
Jun 1, 2026	100.03	100.05	100.03	100.04	100.04	-	9,025
May 29, 2026	100.02	100.05	100.02	100.04	100.04	0.01%	8,048
May 28, 2026	100.00	100.03	100.00	100.03	100.03	0.05%	18,406
May 27, 2026	100.32	100.32	100.28	100.30	99.98	0.02%	1,521
May 26, 2026	100.28	100.28	100.27	100.28	99.96	0.01%	3,231
May 22, 2026	100.27	100.30	100.26	100.27	99.95	0.04%	8,140
May 21, 2026	100.23	100.24	100.22	100.23	99.91	-	64,243
May 20, 2026	100.23	100.24	100.22	100.23	99.91	0.02%	2,563
May 19, 2026	100.22	100.24	100.20	100.21	99.89	-0.01%	8,235
May 18, 2026	100.20	100.24	100.20	100.22	99.90	0.02%	14,922
May 15, 2026	100.23	100.24	100.20	100.20	99.88	0.04%	8,273
May 14, 2026	100.17	100.18	100.16	100.16	99.84	0.03%	6,153
May 13, 2026	100.14	100.15	100.13	100.13	99.81	-0.04%	13,919
May 12, 2026	100.17	100.17	100.15	100.17	99.85	0.04%	4,324
May 11, 2026	100.10	100.15	100.10	100.13	99.81	0.03%	30,335
May 8, 2026	100.10	100.10	100.09	100.09	99.77	0.01%	5,370
May 7, 2026	100.09	100.09	100.08	100.09	99.77	-	7,934
May 6, 2026	100.10	100.10	100.08	100.09	99.77	-	14,323
May 5, 2026	100.08	100.09	100.07	100.08	99.76	0.03%	8,426
May 4, 2026	100.06	100.07	100.05	100.05	99.73	-	10,060
May 1, 2026	100.06	100.06	100.04	100.05	99.73	0.01%	15,618
Apr 30, 2026	100.10	100.10	100.03	100.04	99.72	-0.07%	182,452
Apr 29, 2026	100.06	100.16	100.06	100.10	99.78	0.05%	10,808
Apr 28, 2026	100.36	100.39	100.36	100.39	99.74	0.02%	2,026
Apr 27, 2026	100.36	100.37	100.36	100.37	99.72	-	15,092
Apr 24, 2026	100.36	100.36	100.35	100.36	99.71	0.02%	841
Apr 23, 2026	100.35	100.35	100.34	100.34	99.69	-	10,801
Apr 22, 2026	100.34	100.34	100.33	100.34	99.69	0.01%	1,205
Apr 21, 2026	100.30	100.32	100.30	100.32	99.67	-	1,393
Apr 20, 2026	100.27	100.32	100.27	100.32	99.67	0.02%	12,040
Apr 17, 2026	100.30	100.30	100.28	100.30	99.65	0.03%	2,490
Apr 16, 2026	100.28	100.28	100.25	100.27	99.62	0.01%	3,484

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.