ClearShares Ultra-Short Maturity ETF (OPER)

OPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	100.06	100.06	100.04	100.05	100.05	0.01%	14,815
Apr 30, 2026	100.10	100.10	100.03	100.04	100.03	-0.07%	182,452
Apr 29, 2026	100.06	100.16	100.06	100.10	100.10	-0.28%	10,808
Apr 28, 2026	100.36	100.39	100.36	100.39	100.06	0.02%	2,026
Apr 27, 2026	100.36	100.37	100.36	100.37	100.04	-	15,092
Apr 24, 2026	100.36	100.36	100.35	100.36	100.03	0.02%	841
Apr 23, 2026	100.35	100.35	100.34	100.34	100.01	-	10,801
Apr 22, 2026	100.34	100.34	100.33	100.34	100.01	0.01%	1,205
Apr 21, 2026	100.30	100.32	100.30	100.32	99.99	-	1,393
Apr 20, 2026	100.27	100.32	100.27	100.32	99.99	0.02%	12,040
Apr 17, 2026	100.30	100.30	100.28	100.30	99.97	0.03%	2,490
Apr 16, 2026	100.28	100.28	100.25	100.27	99.94	0.01%	3,484
Apr 15, 2026	100.24	100.27	100.22	100.26	99.93	0.01%	101,708
Apr 14, 2026	100.23	100.26	100.23	100.25	99.92	-	2,168
Apr 13, 2026	100.25	100.26	100.22	100.24	99.91	0.01%	9,249
Apr 10, 2026	100.21	100.23	100.21	100.23	99.90	0.04%	3,533
Apr 9, 2026	100.18	100.19	100.18	100.19	99.86	0.04%	9,401
Apr 8, 2026	100.17	100.17	100.13	100.14	99.81	-0.01%	10,878
Apr 7, 2026	100.14	100.16	100.14	100.16	99.83	0.01%	879
Apr 6, 2026	100.12	100.16	100.12	100.15	99.82	-	2,032
Apr 2, 2026	100.14	100.15	100.12	100.15	99.82	0.05%	7,067
Apr 1, 2026	100.11	100.11	100.08	100.10	99.77	0.02%	15,806
Mar 31, 2026	100.08	100.10	100.06	100.08	99.75	0.01%	297,443
Mar 30, 2026	100.09	100.09	100.05	100.07	99.74	-0.29%	20,482
Mar 27, 2026	100.34	100.36	100.34	100.36	99.73	0.03%	1,579
Mar 26, 2026	100.31	100.35	100.31	100.33	99.70	0.01%	1,232
Mar 25, 2026	100.31	100.33	100.25	100.32	99.69	0.02%	5,516
Mar 24, 2026	100.29	100.32	100.28	100.30	99.67	0.01%	17,408
Mar 23, 2026	100.30	100.31	100.28	100.29	99.66	0.02%	5,728
Mar 20, 2026	100.31	100.31	100.27	100.27	99.64	0.02%	2,720
Mar 19, 2026	100.24	100.26	100.23	100.25	99.62	0.01%	3,487
Mar 18, 2026	100.25	100.25	100.23	100.24	99.61	-	3,198
Mar 17, 2026	100.25	100.25	100.22	100.24	99.61	0.02%	4,978
Mar 16, 2026	100.22	100.24	100.21	100.22	99.59	-	12,813
Mar 13, 2026	100.21	100.23	100.20	100.22	99.59	0.03%	1,693
Mar 12, 2026	100.18	100.20	100.17	100.19	99.56	0.01%	7,835
Mar 11, 2026	100.18	100.18	100.16	100.18	99.55	-	3,830
Mar 10, 2026	100.18	100.18	100.17	100.17	99.54	0.01%	1,770
Mar 9, 2026	100.14	100.17	100.14	100.16	99.53	0.01%	2,871
Mar 6, 2026	100.13	100.14	100.12	100.14	99.51	0.03%	2,407
Mar 5, 2026	100.09	100.12	100.09	100.11	99.48	0.03%	4,794
Mar 4, 2026	100.06	100.12	100.06	100.08	99.45	-0.01%	4,618
Mar 3, 2026	100.11	100.11	100.07	100.09	99.46	0.01%	3,794
Mar 2, 2026	100.12	100.12	100.06	100.08	99.45	-	6,194
Feb 27, 2026	100.07	100.09	100.05	100.07	99.44	0.03%	4,383
Feb 26, 2026	100.04	100.06	100.02	100.04	99.41	-0.26%	3,732
Feb 25, 2026	100.30	100.30	100.29	100.30	99.40	-	539
Feb 24, 2026	100.28	100.42	100.27	100.30	99.40	0.02%	6,051
Feb 23, 2026	100.26	100.29	100.26	100.28	99.38	-	34,517
Feb 20, 2026	100.25	100.27	100.25	100.27	99.37	0.02%	1,701

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.