ClearShares Piton Intermediate Fixed Income ETF (PIFI)
NYSEARCA: PIFI · Real-Time Price · USD
93.98
+0.20 (0.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 94.04 | 94.08 | 94.04 | 94.08 | 94.08 | 0.35% | 121 |
| Apr 23, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.03% | 49 |
| Apr 22, 2025 | 93.85 | 93.85 | 93.77 | 93.77 | 93.77 | -0.01% | 527 |
| Apr 21, 2025 | 94.09 | 94.09 | 93.78 | 93.78 | 93.78 | -0.17% | 464 |
| Apr 17, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.05% | 67 |
| Apr 16, 2025 | 93.69 | 93.98 | 93.69 | 93.98 | 93.98 | 0.28% | 1,165 |
| Apr 15, 2025 | 93.67 | 93.84 | 93.67 | 93.72 | 93.72 | 0.16% | 391 |
| Apr 14, 2025 | 93.63 | 93.65 | 93.54 | 93.57 | 93.57 | 0.45% | 1,103 |
| Apr 11, 2025 | 93.13 | 93.15 | 93.13 | 93.15 | 93.15 | -0.35% | 214 |
| Apr 10, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -0.15% | 263 |
| Apr 9, 2025 | 93.51 | 93.61 | 93.51 | 93.61 | 93.61 | -0.16% | 1,052 |
| Apr 8, 2025 | 93.82 | 93.82 | 93.76 | 93.76 | 93.76 | -0.17% | 285 |
| Apr 7, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -0.70% | 397 |
| Apr 4, 2025 | 94.75 | 94.75 | 94.58 | 94.58 | 94.58 | 0.10% | 1,116 |
| Apr 3, 2025 | 94.57 | 94.57 | 94.48 | 94.48 | 94.48 | 0.58% | 28,430 |
| Apr 2, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.07% | 49 |
| Apr 1, 2025 | 94.05 | 94.05 | 94.01 | 94.01 | 94.01 | 0.17% | 373 |
| Mar 31, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.07% | 187 |
| Mar 28, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 0.20% | 27 |
| Mar 27, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.39 | -0.02% | 15 |
| Mar 26, 2025 | 93.63 | 93.63 | 93.61 | 93.61 | 93.41 | -0.10% | 578 |
| Mar 25, 2025 | 93.64 | 93.70 | 93.64 | 93.70 | 93.50 | 0.11% | 1,131 |
| Mar 24, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.40 | -0.29% | 28 |
| Mar 21, 2025 | 94.01 | 94.01 | 93.87 | 93.87 | 93.67 | 0.03% | 257 |
| Mar 20, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.65 | 0.06% | 55 |
| Mar 19, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 93.59 | 0.21% | 43 |
| Mar 18, 2025 | 93.59 | 93.65 | 93.59 | 93.59 | 93.39 | 0.11% | 374 |
| Mar 17, 2025 | 93.54 | 93.54 | 93.45 | 93.49 | 93.29 | -0.01% | 768 |
| Mar 14, 2025 | 93.54 | 93.54 | 93.50 | 93.50 | 93.30 | -0.15% | 379 |
| Mar 13, 2025 | 93.60 | 93.66 | 93.60 | 93.64 | 93.44 | 0.18% | 1,168 |
| Mar 12, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.27 | -0.16% | 63 |
| Mar 11, 2025 | 93.72 | 93.72 | 93.62 | 93.62 | 93.42 | -0.19% | 188 |
| Mar 10, 2025 | 93.80 | 93.80 | 93.77 | 93.80 | 93.60 | 0.34% | 329 |
| Mar 7, 2025 | 93.62 | 93.65 | 93.48 | 93.48 | 93.28 | -0.07% | 3,858 |
| Mar 6, 2025 | 93.46 | 93.54 | 93.46 | 93.54 | 93.34 | - | 2,739 |
| Mar 5, 2025 | 93.82 | 93.82 | 93.54 | 93.54 | 93.34 | -0.24% | 217 |
| Mar 4, 2025 | 93.82 | 93.85 | 93.64 | 93.76 | 93.56 | -0.03% | 651 |
| Mar 3, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.60 | 0.16% | 181 |
| Feb 28, 2025 | 93.60 | 93.64 | 93.60 | 93.64 | 93.45 | 0.26% | 1,019 |
| Feb 27, 2025 | 93.39 | 93.40 | 93.33 | 93.40 | 93.20 | -0.04% | 1,898 |
| Feb 26, 2025 | 93.41 | 93.44 | 93.41 | 93.44 | 93.24 | 0.12% | 356 |
| Feb 25, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.13 | 0.33% | 12 |
| Feb 24, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 92.82 | 0.10% | 241 |
| Feb 21, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.73 | 0.28% | 221 |
| Feb 20, 2025 | 92.71 | 92.71 | 92.67 | 92.67 | 92.48 | 0.07% | 157 |
| Feb 19, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.41 | 0.12% | 304 |
| Feb 18, 2025 | 92.66 | 92.66 | 92.50 | 92.50 | 92.30 | -0.21% | 257 |
| Feb 14, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.50 | 0.23% | 15 |
| Feb 13, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.28 | 0.30% | 52 |
| Feb 12, 2025 | 92.27 | 92.27 | 92.19 | 92.21 | 92.01 | -0.29% | 495 |