ClearShares Piton Intermediate Fixed Income ETF (PIFI)
NYSEARCA: PIFI · Real-Time Price · USD
93.05
0.00 (0.00%)
Aug 25, 2026, 3:02 PM EDT - Market open
PIFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 93.40 | 95.16 | 93.24 | 93.05 | - | - | 12 |
| Aug 24, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.05% | 33 |
| Aug 21, 2026 | 93.06 | 93.06 | 93.00 | 93.00 | 93.00 | -0.11% | 346 |
| Aug 20, 2026 | 93.10 | 93.11 | 93.10 | 93.11 | 93.11 | -0.13% | 359 |
| Aug 19, 2026 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 0.05% | 12 |
| Aug 18, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 0.05% | 3,915 |
| Aug 17, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | -0.08% | 605 |
| Aug 14, 2026 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -0.14% | 94 |
| Aug 13, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.23% | 14 |
| Aug 12, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 0.05% | 13 |
| Aug 11, 2026 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 0.06% | 14 |
| Aug 10, 2026 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -0.23% | 81 |
| Aug 7, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.13% | 35 |
| Aug 6, 2026 | 93.12 | 93.12 | 93.11 | 93.11 | 93.11 | -0.19% | 1,279 |
| Aug 5, 2026 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 0.10% | 20 |
| Aug 4, 2026 | 93.22 | 93.29 | 93.17 | 93.20 | 93.20 | 0.21% | 5,163 |
| Aug 3, 2026 | 93.02 | 93.03 | 93.00 | 93.00 | 93.00 | 0.15% | 787 |
| Jul 31, 2026 | 92.81 | 92.87 | 92.81 | 92.87 | 92.87 | -0.18% | 184 |
| Jul 30, 2026 | 93.05 | 93.05 | 93.04 | 93.04 | 93.04 | 0.07% | 1,721 |
| Jul 29, 2026 | 93.04 | 93.04 | 92.97 | 92.97 | 92.97 | -0.15% | 305 |
| Jul 28, 2026 | 93.14 | 93.14 | 93.11 | 93.11 | 93.11 | 0.18% | 2,319 |
| Jul 27, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.94 | 0.10% | 72 |
| Jul 24, 2026 | 92.89 | 92.89 | 92.85 | 92.85 | 92.85 | 0.21% | 726 |
| Jul 23, 2026 | 92.62 | 92.66 | 92.62 | 92.66 | 92.66 | -0.25% | 543 |
| Jul 22, 2026 | 92.90 | 92.90 | 92.89 | 92.89 | 92.89 | -0.12% | 1,119 |
| Jul 21, 2026 | 93.00 | 93.01 | 92.99 | 93.01 | 93.01 | -0.17% | 456 |
| Jul 20, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -0.14% | 9 |
| Jul 17, 2026 | 93.36 | 93.36 | 93.27 | 93.30 | 93.30 | 0.03% | 970 |
| Jul 16, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | -0.04% | 17 |
| Jul 15, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 0.20% | 119 |
| Jul 14, 2026 | 93.14 | 93.14 | 93.11 | 93.12 | 93.12 | 0.20% | 1,088 |
| Jul 13, 2026 | 92.95 | 92.95 | 92.93 | 92.93 | 92.93 | -0.27% | 219 |
| Jul 10, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.12% | 15 |
| Jul 9, 2026 | 93.37 | 93.37 | 93.29 | 93.29 | 93.29 | 0.14% | 584 |
| Jul 8, 2026 | 93.19 | 93.19 | 93.15 | 93.15 | 93.15 | -0.12% | 1,285 |
| Jul 7, 2026 | 93.35 | 93.35 | 93.27 | 93.27 | 93.27 | -0.30% | 897 |
| Jul 6, 2026 | 93.53 | 93.55 | 93.48 | 93.55 | 93.55 | 0.04% | 533 |
| Jul 2, 2026 | 93.44 | 93.52 | 93.44 | 93.52 | 93.52 | 0.10% | 250 |
| Jul 1, 2026 | 93.33 | 93.46 | 93.33 | 93.42 | 93.42 | -0.09% | 920 |
| Jun 30, 2026 | 93.63 | 93.66 | 93.13 | 93.51 | 93.51 | -0.11% | 5,892 |
| Jun 29, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.01% | 12 |
| Jun 26, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 93.61 | 0.13% | 16 |
| Jun 25, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 93.48 | 0.06% | 8 |
| Jun 24, 2026 | 94.26 | 94.28 | 94.26 | 94.28 | 93.43 | 0.30% | 276 |
| Jun 23, 2026 | 94.02 | 94.02 | 94.00 | 94.00 | 93.14 | 0.09% | 804 |
| Jun 22, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.06 | -0.21% | 87 |
| Jun 18, 2026 | 94.17 | 94.17 | 94.11 | 94.11 | 93.26 | 0.18% | 392 |
| Jun 17, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.09 | -0.37% | 88 |
| Jun 16, 2026 | 94.24 | 94.31 | 94.24 | 94.29 | 93.44 | 0.03% | 446 |
| Jun 15, 2026 | 94.33 | 94.33 | 94.27 | 94.27 | 93.41 | 0.23% | 642 |