Skip to main content
ClearShares Piton Intermediate Fixed Income ETF (PIFI)
NYSEARCA: PIFI · Real-Time Price · USD
93.24
+0.15 (0.16%)
Nov 21, 2024, 9:55 AM EST - Market open

PIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202493.1693.1693.0993.0993.09-0.09%1,403
Nov 19, 202493.2093.2093.1893.1893.180.08%305
Nov 18, 202493.0293.1093.0293.1093.100.09%181
Nov 15, 202492.8393.0292.8393.0293.020.09%1,660
Nov 14, 202493.1493.1592.9392.9392.93-0.11%18,882
Nov 13, 202492.9693.0392.9693.0393.030.08%1,813
Nov 12, 202493.0793.0792.9492.9592.95-0.27%358
Nov 11, 202493.1693.2092.9393.2093.20-0.19%2,465
Nov 8, 202493.3793.4793.3793.3793.370.02%7,728
Nov 7, 202493.2893.3693.2493.3593.350.37%1,091
Nov 6, 202493.0493.2093.0193.0193.01-0.39%897
Nov 5, 202493.1693.3793.1693.3793.370.07%5,677
Nov 4, 202493.3493.3493.3193.3193.310.19%1,001
Nov 1, 202493.3593.7193.1393.1393.13-0.17%2,347
Oct 31, 202493.3393.5293.2993.2993.29-0.05%2,236
Oct 30, 202493.5093.5093.3393.3393.33-0.11%2,111
Oct 29, 202493.4493.4493.4493.4493.440.05%50
Oct 28, 202493.4093.4093.4093.4093.40-0.09%83
Oct 25, 202493.6593.6593.4893.4893.48-0.12%304
Oct 24, 202493.5993.5993.5993.5993.590.11%8
Oct 23, 202493.4993.4993.4993.4993.49-0.18%19
Oct 22, 202493.6293.6993.6293.6593.65-0.05%967
Oct 21, 202493.7093.7093.7093.7093.70-0.36%2
Oct 18, 202494.0994.1194.0194.0494.040.08%759
Oct 17, 202493.9793.9793.9793.9793.97-0.20%57
Oct 16, 202494.2294.2294.1594.1694.160.06%1,720
Oct 15, 202494.1094.1094.1094.1094.100.25%2
Oct 14, 202493.8293.8793.8293.8793.87-0.12%260
Oct 11, 202493.8594.0293.8593.9993.990.07%664
Oct 10, 202493.8993.9293.8993.9293.920.04%520
Oct 9, 202493.8793.8793.8793.8793.87-0.15%83
Oct 8, 202494.0294.0294.0294.0294.020.07%44
Oct 7, 202494.0594.0593.9593.9593.95-0.20%364
Oct 4, 202494.2794.3494.1494.1494.14-0.59%1,447
Oct 3, 202494.7094.7094.7094.7094.70-0.24%2
Oct 2, 202494.9494.9494.9094.9494.94-0.13%15,404
Oct 1, 202495.1995.1995.0495.0595.050.07%898
Sep 30, 202495.1095.1294.9394.9994.99-0.13%748
Sep 27, 202495.1595.1595.0295.1195.11-0.54%538
Sep 26, 202495.6295.6295.6295.6294.93-0.06%65
Sep 25, 202495.6895.6895.6895.6894.99-0.19%43
Sep 24, 202495.6395.8695.6395.8695.170.13%535
Sep 23, 202495.7895.7895.7495.7495.05-0.06%175
Sep 20, 202495.8095.8095.8095.8095.110.01%87
Sep 19, 202495.7995.7995.7995.7995.100.06%59
Sep 18, 202495.7295.7395.7295.7395.04-0.15%296
Sep 17, 202495.8895.9095.8795.8795.18-0.09%2,539
Sep 16, 202495.9595.9595.9595.9595.260.13%2
Sep 13, 202495.8395.8395.8395.8395.140.14%97
Sep 12, 202495.5795.7095.3795.7095.010.16%23,355
Sep 11, 202495.7495.7495.4495.5594.86-0.23%5,914
Sep 10, 202495.7795.7795.7795.7795.080.23%3
Sep 9, 202495.5495.5495.5495.5494.860.04%139
Sep 6, 202495.5395.5395.5095.5094.820.24%559
Sep 5, 202495.3095.3095.1695.2894.590.12%9,626
Sep 4, 202495.1795.1795.1795.1794.480.36%4
Sep 3, 202494.8394.8394.8394.8394.140.20%53
Aug 30, 202494.6494.6494.6494.6493.95-0.11%122
Aug 29, 202494.7494.7494.7494.7494.06-0.09%156
Aug 28, 202494.8394.8394.8394.8394.140.06%112
Aug 27, 202494.6594.7794.5694.7794.09-0.04%1,800
Aug 26, 202494.8194.8194.8194.8194.13-0.03%152
Aug 23, 202494.8494.8494.8494.8494.150.27%191
Aug 22, 202494.5894.5894.5894.5893.90-0.24%62
Aug 21, 202494.8194.8194.8194.8194.120.22%238
Aug 20, 202494.5494.6594.5494.6093.920.18%1,032
Aug 19, 202494.4794.4794.4394.4393.750.05%304
Aug 16, 202494.3594.3894.3594.3893.700.12%203
Aug 15, 202494.1994.3294.1994.2693.59-0.33%1,715
Aug 14, 202494.5894.5894.5894.5893.890.12%171
Aug 13, 202494.4694.4694.4694.4693.780.25%91
Aug 12, 202494.2394.2394.2394.2393.550.14%137
Aug 9, 202494.0994.0994.0994.0993.420.13%64
Aug 8, 202493.8993.9793.8993.9793.30-102
Aug 7, 202493.9893.9893.9893.9893.30-0.24%315
Aug 6, 202494.1794.2194.1594.2193.53-0.30%341
Aug 5, 202494.4994.4994.4994.4993.81-0.11%197
Aug 2, 202494.4494.5994.3594.5993.910.85%1,793
Aug 1, 202493.7493.8193.7493.7993.110.33%608
Jul 31, 202493.4893.4893.4893.4892.800.31%140
Jul 30, 202493.1993.1993.1993.1992.520.10%249
Jul 29, 202493.0993.1693.0993.1092.430.05%1,655
Jul 26, 202492.9993.0692.9993.0692.390.29%358
Jul 25, 202492.9492.9492.7992.7992.120.05%396
Jul 24, 202492.8592.8592.7492.7492.07-0.06%358
Jul 23, 202492.8592.8592.7992.7992.120.06%297
Jul 22, 202492.8892.8892.7392.7392.06-0.08%337
Jul 19, 202492.8092.8092.8092.8092.14-0.15%27
Jul 18, 202493.0593.0992.9492.9492.27-0.09%489
Jul 17, 202493.0293.0293.0293.0292.350.01%2
Jul 16, 202493.0193.0593.0193.0192.340.16%424
Jul 15, 202492.8692.8692.8692.8692.19-0.09%46
Jul 12, 202492.9592.9592.9592.9592.280.15%51
Jul 11, 202492.8892.8892.8192.8192.140.45%383
Jul 10, 202492.4292.4292.3992.3991.730.01%1,206
Jul 9, 202492.3892.3892.3892.3891.72-0.08%100
Jul 8, 202492.3992.4692.3992.4691.79-170
Jul 5, 202492.4592.4592.4592.4591.790.34%14
Jul 3, 202492.1492.1492.1492.1491.480.30%28
Jul 2, 202491.8291.8791.8291.8791.210.21%564