ClearShares Piton Intermediate Fixed Income ETF (PIFI)
NYSEARCA: PIFI · Real-Time Price · USD
91.96
-0.11 (-0.12%)
Sep 23, 2026, 10:20 AM EDT - Market open
PIFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 92.06 | 92.13 | 91.88 | 92.07 | 92.07 | - | 10,572 |
| Sep 21, 2026 | 92.12 | 92.12 | 92.05 | 92.07 | 92.07 | 0.16% | 546 |
| Sep 18, 2026 | 91.94 | 91.94 | 91.92 | 91.92 | 91.92 | -0.24% | 1,055 |
| Sep 17, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.28% | 14 |
| Sep 16, 2026 | 92.17 | 92.17 | 91.89 | 91.89 | 91.89 | -0.08% | 848 |
| Sep 15, 2026 | 91.97 | 92.03 | 91.75 | 91.96 | 91.96 | -0.13% | 4,468 |
| Sep 14, 2026 | 91.99 | 92.10 | 91.99 | 92.08 | 92.08 | -0.03% | 1,518 |
| Sep 11, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.07% | 228 |
| Sep 10, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.44% | 65 |
| Sep 9, 2026 | 92.61 | 92.80 | 92.57 | 92.58 | 92.58 | -0.20% | 2,296 |
| Sep 8, 2026 | 92.77 | 92.80 | 92.75 | 92.77 | 92.77 | -0.11% | 894 |
| Sep 4, 2026 | 92.81 | 92.87 | 92.74 | 92.87 | 92.87 | 0.01% | 2,170 |
| Sep 3, 2026 | 92.89 | 92.89 | 92.86 | 92.86 | 92.86 | 0.13% | 144 |
| Sep 2, 2026 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.04% | 56 |
| Sep 1, 2026 | 92.75 | 92.99 | 92.71 | 92.71 | 92.71 | -0.24% | 3,078 |
| Aug 31, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.05% | 91 |
| Aug 28, 2026 | 92.94 | 92.94 | 92.89 | 92.89 | 92.89 | -0.38% | 148 |
| Aug 27, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - | 14 |
| Aug 26, 2026 | 93.18 | 93.24 | 93.18 | 93.24 | 93.24 | -0.14% | 755 |
| Aug 25, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 0.34% | 15 |
| 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 |