Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearshares Piton Intermediate ETF (NY: PIFI )

91.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 91.74 91.80 91.62 91.78 1,071 +0.20(+0.22%)
Jun 10, 2024 91.58 91.58 91.58 91.58 10 -0.09(-0.10%)
Jun 07, 2024 91.88 91.88 91.68 91.68 787 -0.47(-0.51%)
Jun 06, 2024 92.14 92.15 92.14 92.15 3,150 +0.09(+0.10%)
Jun 05, 2024 92.06 92.06 92.05 92.06 1,702 +0.08(+0.08%)
Jun 04, 2024 91.92 91.98 91.92 91.98 412 +0.23(+0.25%)
Jun 03, 2024 91.78 91.78 91.75 91.75 560 +0.29(+0.32%)
May 31, 2024 91.48 91.48 91.45 91.45 823 +0.22(+0.24%)
May 30, 2024 91.17 91.24 91.17 91.24 250 +0.22(+0.24%)
May 29, 2024 91.03 91.03 91.02 91.02 169 -0.19(-0.21%)
May 28, 2024 91.17 91.21 91.17 91.21 32,762 -0.22(-0.25%)
May 24, 2024 91.48 91.48 91.44 91.44 20,122 +0.09(+0.10%)
May 23, 2024 91.38 91.38 91.35 91.35 941 -0.15(-0.17%)
May 22, 2024 91.42 91.50 91.42 91.50 603 -0.11(-0.12%)
May 21, 2024 91.67 91.68 91.61 91.61 1,114 +0.10(+0.11%)
May 20, 2024 91.53 91.58 91.47 91.51 1,349 -0.08(-0.08%)
May 17, 2024 91.58 91.58 91.58 91.58 100 -0.11(-0.12%)
May 16, 2024 91.69 91.69 91.69 91.69 4 -0.12(-0.13%)
May 15, 2024 91.81 91.81 91.81 91.81 139 +0.38(+0.42%)
May 14, 2024 91.45 91.45 91.44 91.44 272 +0.15(+0.16%)
May 13, 2024 91.30 91.30 91.25 91.29 468 +0.04(+0.04%)
May 10, 2024 91.29 91.29 91.25 91.25 516 -0.12(-0.14%)
May 09, 2024 91.15 91.37 91.15 91.37 785 +0.10(+0.11%)
May 08, 2024 91.32 91.32 91.28 91.28 263 -0.08(-0.09%)
May 07, 2024 91.35 91.36 91.35 91.36 177 +0.06(+0.07%)
May 06, 2024 91.34 91.34 91.30 91.30 183 +0.05(+0.05%)
May 03, 2024 91.23 91.25 91.16 91.25 360 +0.25(+0.28%)
May 02, 2024 90.87 91.00 90.81 91.00 300 +0.29(+0.32%)
May 01, 2024 90.53 90.71 90.53 90.71 189 +0.23(+0.25%)
Apr 30, 2024 90.49 90.49 90.48 90.48 214 -0.19(-0.21%)
Apr 29, 2024 90.71 90.71 90.61 90.67 573 +0.14(+0.15%)
Apr 26, 2024 90.53 90.53 90.53 90.53 100 +0.17(+0.19%)
Apr 25, 2024 90.36 90.38 90.33 90.36 3,428 -0.24(-0.26%)
Apr 24, 2024 90.48 90.60 90.48 90.60 9,183 -0.11(-0.13%)
Apr 23, 2024 90.66 90.83 90.63 90.71 5,465 +0.13(+0.15%)
Apr 22, 2024 90.49 90.58 90.49 90.58 821 +0.06(+0.06%)
Apr 19, 2024 90.52 90.52 90.52 90.52 100 +0.06(+0.07%)
Apr 18, 2024 90.40 90.46 90.27 90.46 402 -0.17(-0.19%)
Apr 17, 2024 90.65 90.65 90.53 90.63 858 +0.28(+0.31%)
Apr 16, 2024 90.35 90.35 90.35 90.35 90 -0.24(-0.26%)
Apr 15, 2024 90.51 90.61 90.51 90.59 2,774 -0.22(-0.24%)
Apr 12, 2024 90.80 90.80 90.80 90.80 105 +0.19(+0.21%)
Apr 11, 2024 90.62 90.63 90.61 90.61 309 -0.01(-0.01%)
Apr 10, 2024 90.81 90.81 90.57 90.62 3,169 -0.68(-0.75%)
Apr 09, 2024 91.31 91.31 91.31 91.31 74 +0.18(+0.20%)
Apr 08, 2024 91.13 91.13 91.13 91.13 51 -0.12(-0.13%)
Apr 05, 2024 91.25 91.25 91.25 91.25 100 -0.28(-0.30%)
Apr 04, 2024 91.39 91.53 91.37 91.53 650 +0.15(+0.16%)
Apr 03, 2024 91.28 91.39 91.28 91.38 1,019 +0.04(+0.04%)
Apr 02, 2024 91.34 91.34 91.34 91.34 15 -0.02(-0.02%)
Apr 01, 2024 91.35 91.35 91.35 91.35 19 -0.41(-0.44%)
Mar 28, 2024 91.73 91.80 91.68 91.76 2,571 -0.02(-0.02%)
Mar 27, 2024 91.66 91.78 91.66 91.78 353 +0.16(+0.17%)
Mar 26, 2024 91.62 91.62 91.62 91.62 93 +0.04(+0.04%)
Mar 25, 2024 91.58 91.58 91.58 91.58 13 -0.10(-0.10%)
Mar 22, 2024 91.68 91.68 91.68 91.68 120 +0.14(+0.16%)
Mar 21, 2024 91.55 91.59 91.51 91.54 10,259 +0.05(+0.06%)
Mar 20, 2024 91.28 91.54 91.28 91.49 1,502 +0.14(+0.16%)
Mar 19, 2024 91.33 91.34 91.34 91.34 1,950 +0.20(+0.22%)
Mar 18, 2024 91.18 91.19 91.14 91.14 941 -0.03(-0.04%)
Mar 15, 2024 91.25 91.25 91.17 91.17 438 -0.07(-0.08%)
Mar 14, 2024 91.23 91.31 91.23 91.25 390 -0.31(-0.33%)
Mar 13, 2024 91.55 91.55 91.55 91.55 2 -0.08(-0.09%)
Mar 12, 2024 91.63 91.63 91.63 91.63 287 -0.19(-0.21%)
Mar 11, 2024 91.85 91.85 91.82 91.82 229 -0.08(-0.09%)
Mar 08, 2024 91.82 91.94 91.82 91.90 751 +0.09(+0.10%)
Mar 07, 2024 91.81 91.81 91.81 91.81 175 +0.14(+0.15%)
Mar 06, 2024 91.79 91.79 91.67 91.67 4,030 +0.08(+0.09%)
Mar 05, 2024 91.50 91.59 91.50 91.59 565 +0.22(+0.24%)
Mar 04, 2024 91.41 91.41 91.37 91.37 1,451 -0.10(-0.11%)
Mar 01, 2024 91.48 91.48 91.47 91.47 956 +0.30(+0.33%)
Feb 29, 2024 91.16 91.16 91.16 91.16 75 +0.08(+0.09%)
Feb 28, 2024 91.09 91.09 91.09 91.09 4 +0.15(+0.17%)
Feb 27, 2024 91.05 91.05 90.90 90.93 728 -0.07(-0.07%)
Feb 26, 2024 90.96 91.00 90.96 91.00 638 -0.03(-0.04%)
Feb 23, 2024 91.09 91.09 91.02 91.03 318 +0.07(+0.07%)
Feb 22, 2024 90.97 90.97 90.97 90.97 87 -0.07(-0.08%)
Feb 21, 2024 91.04 91.04 91.04 91.04 406 -0.09(-0.10%)
Feb 20, 2024 91.11 91.12 91.11 91.12 264 +0.09(+0.10%)
Feb 16, 2024 91.03 91.03 91.03 91.03 238 -0.22(-0.24%)
Feb 15, 2024 91.25 91.25 91.25 91.25 443 +0.14(+0.15%)
Feb 14, 2024 91.06 91.12 91.06 91.11 660 +0.22(+0.25%)
Feb 13, 2024 91.04 91.04 90.89 90.89 326 -0.55(-0.60%)
Feb 12, 2024 91.36 91.44 91.36 91.44 706 +0.06(+0.06%)
Feb 09, 2024 91.30 91.38 91.30 91.38 1,138 -0.20(-0.22%)
Feb 08, 2024 91.55 91.62 91.53 91.58 9,158 -0.06(-0.07%)
Feb 07, 2024 91.65 91.70 91.56 91.64 707 +0.03(+0.04%)
Feb 06, 2024 91.62 91.66 91.61 91.61 1,052 +0.32(+0.35%)
Feb 05, 2024 91.32 91.34 91.29 91.29 377 -0.41(-0.45%)
Feb 02, 2024 91.70 91.70 91.70 91.70 311 -0.56(-0.61%)
Feb 01, 2024 92.17 92.38 92.17 92.26 14,012 +0.32(+0.34%)
Jan 31, 2024 92.03 92.03 91.94 91.94 640 +0.34(+0.37%)
Jan 30, 2024 91.60 91.60 91.60 91.60 122 -0.08(-0.08%)
Jan 29, 2024 91.68 91.68 91.68 91.68 59 +0.24(+0.26%)
Jan 26, 2024 91.42 91.49 91.42 91.44 1,204 -0.09(-0.10%)
Jan 25, 2024 91.53 91.56 91.53 91.53 3,437 +0.28(+0.30%)
Jan 24, 2024 91.63 91.63 91.25 91.25 373 -0.10(-0.10%)
Jan 23, 2024 91.35 91.35 91.35 91.35 95 -0.11(-0.12%)
Jan 22, 2024 91.46 91.46 91.46 91.46 66 +0.17(+0.19%)
Jan 19, 2024 91.27 91.28 91.27 91.28 307 -0.08(-0.09%)
Jan 18, 2024 91.37 91.37 91.37 91.37 7 -0.00(-0.00%)
Jan 17, 2024 91.35 91.37 91.35 91.37 1,211 -0.25(-0.28%)
Jan 16, 2024 91.69 91.69 91.63 91.63 240 -0.32(-0.35%)
Jan 12, 2024 92.09 92.09 91.95 91.95 292 +0.19(+0.20%)
Jan 11, 2024 91.70 91.76 91.70 91.76 110 +0.35(+0.38%)
Jan 10, 2024 91.45 91.45 91.41 91.41 425 -0.03(-0.03%)
Jan 09, 2024 91.38 91.44 91.38 91.44 225 -0.00(-0.00%)
Jan 08, 2024 91.44 91.44 91.44 91.44 87 +0.16(+0.18%)
Jan 05, 2024 91.31 91.31 91.28 91.28 156 -0.11(-0.12%)
Jan 04, 2024 91.39 91.39 91.39 91.39 2 -0.26(-0.29%)
Jan 03, 2024 91.65 91.65 91.65 91.65 4 -0.03(-0.03%)
Jan 02, 2024 91.68 91.68 91.68 91.68 350 -0.18(-0.20%)
Dec 29, 2023 91.95 91.95 91.86 91.86 222 -0.04(-0.04%)
Dec 28, 2023 91.92 91.92 91.90 91.90 215 -0.11(-0.12%)
Dec 27, 2023 92.01 92.01 92.01 92.01 234 +0.35(+0.39%)
Dec 26, 2023 91.66 91.66 91.66 91.66 135 -0.00(-0.00%)
Dec 22, 2023 91.64 91.70 91.60 91.66 1,715 +0.01(+0.01%)
Dec 21, 2023 91.73 91.74 91.62 91.64 686 -0.02(-0.02%)
Dec 20, 2023 91.58 91.66 91.58 91.66 646 +0.24(+0.26%)
Dec 19, 2023 91.37 91.43 91.37 91.43 596 +0.06(+0.07%)
Dec 18, 2023 91.41 91.41 91.31 91.36 1,147 -0.08(-0.09%)
Dec 15, 2023 91.45 91.45 91.45 91.45 101 -0.07(-0.08%)
Dec 14, 2023 91.49 91.63 91.45 91.52 1,080 +0.37(+0.41%)
Dec 13, 2023 90.53 91.15 90.53 91.15 5,031 +0.77(+0.86%)
Dec 12, 2023 90.31 90.37 90.31 90.37 565 +0.13(+0.14%)
Dec 11, 2023 90.08 90.30 90.08 90.25 1,700 -0.01(-0.02%)
Dec 08, 2023 90.26 90.26 90.26 90.26 101 -0.33(-0.37%)
Dec 07, 2023 90.73 90.73 90.57 90.60 1,285 +0.02(+0.02%)
Dec 06, 2023 90.51 90.58 90.50 90.58 1,296 +0.12(+0.13%)
Dec 05, 2023 90.46 90.46 90.46 90.46 421 +0.25(+0.27%)
Dec 04, 2023 90.22 90.22 90.22 90.22 34 -0.19(-0.21%)
Dec 01, 2023 90.41 90.41 90.41 90.41 101 +0.52(+0.58%)
Nov 30, 2023 89.99 89.99 89.82 89.89 1,835 -0.25(-0.28%)
Nov 29, 2023 90.06 90.16 90.00 90.14 1,827 +0.30(+0.33%)
Nov 28, 2023 89.55 89.85 89.55 89.85 210 +0.27(+0.30%)
Nov 27, 2023 89.42 89.58 89.42 89.58 4,056 +0.29(+0.32%)
Nov 24, 2023 89.22 89.29 89.22 89.29 815 -0.17(-0.19%)
Nov 22, 2023 89.44 89.47 89.44 89.47 721 +0.02(+0.03%)
Nov 21, 2023 89.49 89.49 89.44 89.44 7,077 +0.06(+0.07%)
Nov 20, 2023 89.27 89.39 89.19 89.38 1,162 +0.07(+0.08%)
Nov 17, 2023 89.31 89.31 89.31 89.31 101 +0.02(+0.02%)
Nov 16, 2023 89.27 89.29 89.27 89.29 978 +0.32(+0.36%)
Nov 15, 2023 88.97 88.97 88.97 88.97 10 -0.33(-0.36%)
Nov 14, 2023 89.19 89.30 89.19 89.30 1,625 +0.75(+0.85%)
Nov 13, 2023 88.55 88.55 88.55 88.55 3 +0.00(+0.01%)
Nov 10, 2023 88.55 88.55 88.55 88.55 101 +0.06(+0.07%)
Nov 09, 2023 88.49 88.49 88.49 88.49 3 -0.39(-0.44%)
Nov 08, 2023 88.88 88.88 88.88 88.88 366 +0.11(+0.13%)
Nov 07, 2023 88.76 88.76 88.76 88.76 718 +0.16(+0.18%)
Nov 06, 2023 88.60 88.83 88.60 88.60 9,835 -0.24(-0.27%)
Nov 03, 2023 88.86 88.94 88.84 88.84 3,206 +0.43(+0.49%)
Nov 02, 2023 88.42 88.43 88.35 88.41 1,387 +0.20(+0.23%)
Nov 01, 2023 88.05 88.20 88.02 88.20 1,110 +0.47(+0.53%)
Oct 31, 2023 87.74 87.81 87.74 87.74 971 -0.03(-0.04%)
Oct 30, 2023 87.76 87.77 87.76 87.77 296 -0.14(-0.16%)
Oct 27, 2023 87.91 87.91 87.91 87.91 101 +0.09(+0.11%)
Oct 26, 2023 87.81 87.81 87.81 87.81 259 +0.34(+0.38%)
Oct 25, 2023 87.48 87.48 87.48 87.48 6 -0.30(-0.34%)
Oct 24, 2023 87.78 87.78 87.78 87.78 81 +0.05(+0.06%)
Oct 23, 2023 87.72 87.72 87.72 87.72 17 +0.18(+0.21%)
Oct 20, 2023 87.54 87.54 87.45 87.54 332 +0.26(+0.30%)
Oct 19, 2023 87.28 87.28 87.28 87.28 101 -0.06(-0.07%)
Oct 18, 2023 87.34 87.34 87.34 87.34 3 -0.19(-0.22%)
Oct 17, 2023 87.53 87.53 87.53 87.53 145 -0.45(-0.51%)
Oct 16, 2023 87.90 87.98 87.90 87.98 347 -0.20(-0.23%)
Oct 13, 2023 88.19 88.19 88.19 88.19 101 +0.20(+0.22%)
Oct 12, 2023 87.99 87.99 87.99 87.99 16 -0.29(-0.33%)
Oct 11, 2023 88.28 88.28 88.28 88.28 79 +0.09(+0.10%)
Oct 10, 2023 88.19 88.19 88.19 88.19 4 -0.07(-0.08%)
Oct 09, 2023 88.26 88.26 88.26 88.26 3 +0.53(+0.61%)
Oct 06, 2023 87.75 87.75 87.73 87.73 158 -0.18(-0.20%)
Oct 05, 2023 87.91 87.91 87.91 87.91 129 +0.10(+0.11%)
Oct 04, 2023 87.81 87.81 87.81 87.81 2 +0.29(+0.33%)
Oct 03, 2023 87.52 87.52 87.52 87.52 3 -0.28(-0.32%)
Oct 02, 2023 87.80 87.80 87.80 87.80 20 -0.33(-0.38%)
Sep 29, 2023 88.20 88.20 88.13 88.13 292 +0.00(+0.00%)
Sep 28, 2023 87.88 88.13 87.88 88.13 2,378 +0.20(+0.23%)
Sep 27, 2023 87.92 87.92 87.92 87.92 1 -0.21(-0.24%)
Sep 26, 2023 88.16 88.16 88.13 88.13 115 -0.02(-0.02%)
Sep 25, 2023 88.15 88.15 88.15 88.15 11 -0.23(-0.26%)
Sep 22, 2023 88.35 88.38 88.34 88.38 462 +0.17(+0.19%)
Sep 21, 2023 88.20 88.24 88.20 88.21 1,079 -0.19(-0.21%)
Sep 20, 2023 88.46 88.46 88.40 88.40 245 -0.07(-0.08%)
Sep 19, 2023 88.47 88.47 88.47 88.47 2 -0.17(-0.19%)
Sep 18, 2023 88.64 88.64 88.64 88.64 15 +0.00(+0.00%)
Sep 15, 2023 88.64 88.64 88.64 88.64 102 -0.10(-0.11%)
Sep 14, 2023 88.74 88.74 88.74 88.74 2 -0.06(-0.06%)
Sep 13, 2023 88.79 88.79 88.79 88.79 161 +0.08(+0.09%)
Sep 12, 2023 88.69 88.71 88.69 88.71 482 +0.00(+0.00%)
Sep 11, 2023 88.71 88.71 88.71 88.71 13 -0.04(-0.04%)
Sep 08, 2023 88.77 88.78 88.74 88.75 413 -0.01(-0.01%)
Sep 07, 2023 88.76 88.76 88.76 88.76 6 +0.21(+0.24%)
Sep 06, 2023 88.73 88.73 88.55 88.55 530 -0.17(-0.20%)
Sep 05, 2023 88.80 88.79 88.72 88.72 771 -0.25(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.