Skip to main content
ClearShares Piton Intermediate Fixed Income ETF (PIFI)
NYSEARCA: PIFI · Real-Time Price · USD
94.38
+0.16 (0.17%)
At close: May 30, 2025, 4:00 PM
94.38
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT

PIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202594.2394.3794.2394.37-0.15%593
May 29, 202594.1194.2394.1194.2394.230.23%254
May 28, 202594.0394.0493.9394.0194.01-0.16%1,047
May 27, 202594.1794.1794.1794.1794.170.22%38
May 23, 202593.9593.9693.9393.9693.960.13%11,872
May 22, 202593.7993.8393.7993.8393.830.18%606
May 21, 202593.6493.6793.6493.6793.67-0.31%824
May 20, 202594.0094.0093.9693.9693.96-0.03%2,468
May 19, 202593.9993.9993.9993.9993.990.04%58
May 16, 202593.9694.0193.9693.9693.960.02%1,519
May 15, 202593.9193.9493.8993.9493.940.39%1,405
May 14, 202593.5593.5793.5593.5793.57-0.20%118
May 13, 202593.7593.7593.7593.7593.75-0.02%27
May 12, 202593.7893.7893.7793.7793.77-0.28%2,227
May 9, 202594.1694.2093.9994.0394.03-1,265
May 8, 202594.2294.2594.0494.0494.04-0.36%653
May 7, 202594.2894.3894.2894.3894.380.12%313
May 6, 202594.2794.2794.2794.2794.270.13%209
May 5, 202594.2594.2594.0794.1494.14-0.03%2,587
May 2, 202594.1794.1794.1794.1794.17-0.33%109
May 1, 202594.7294.7294.4894.4894.48-0.28%590
Apr 30, 202594.7594.7594.7594.7594.750.14%340
Apr 29, 202594.5994.6294.5794.6294.620.14%683
Apr 28, 202594.3294.5194.3294.4994.490.20%818
Apr 25, 202594.3194.3194.3094.3094.300.23%211
Apr 24, 202594.0494.0894.0494.0894.080.35%121
Apr 23, 202593.7593.7593.7593.7593.75-0.03%49
Apr 22, 202593.8593.8593.7793.7793.77-0.01%527
Apr 21, 202594.0994.0993.7893.7893.78-0.17%464
Apr 17, 202593.9493.9493.9493.9493.94-0.05%67
Apr 16, 202593.6993.9893.6993.9893.980.28%1,165
Apr 15, 202593.6793.8493.6793.7293.720.16%391
Apr 14, 202593.6393.6593.5493.5793.570.45%1,103
Apr 11, 202593.1393.1593.1393.1593.15-0.35%214
Apr 10, 202593.4793.4793.4793.4793.47-0.15%263
Apr 9, 202593.5193.6193.5193.6193.61-0.16%1,052
Apr 8, 202593.8293.8293.7693.7693.76-0.17%285
Apr 7, 202593.9193.9193.9193.9193.91-0.70%397
Apr 4, 202594.7594.7594.5894.5894.580.10%1,116
Apr 3, 202594.5794.5794.4894.4894.480.58%28,430
Apr 2, 202593.9493.9493.9493.9493.94-0.07%49
Apr 1, 202594.0594.0594.0194.0194.010.17%373
Mar 31, 202593.8593.8593.8593.8593.850.07%187
Mar 28, 202593.7893.7893.7893.7893.780.20%27
Mar 27, 202593.5993.5993.5993.5993.39-0.02%15
Mar 26, 202593.6393.6393.6193.6193.41-0.10%578
Mar 25, 202593.6493.7093.6493.7093.500.11%1,131
Mar 24, 202593.6093.6093.6093.6093.40-0.29%28
Mar 21, 202594.0194.0193.8793.8793.670.03%257
Mar 20, 202593.8593.8593.8593.8593.650.06%55