Dark

PIFI
ClearShares Piton Intermediate Fixed Income ETF
stock NYSE ETF

At Close

May 15, 2026

93.56USD-0.442%(-0.42)29,834

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-93.98)0

After-hours

May 15, 2026 4:10:30 PM EDT

93.56USD0.000%(+93.56)13

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	93.6000	93.6000	93.5500	93.5607	-0.442%	29,834	0.000%
2026-05-14	93.9764	93.9764	93.9764	93.9764	-0.174%	128	-0.442%
2026-05-13	94.1300	94.1400	94.1300	94.1400	+0.021%	143	-0.615%
2026-05-12	94.1200	94.1200	94.1200	94.1200	-0.164%	70	-0.594%
2026-05-11	94.2750	94.2750	94.2750	94.2750	-0.185%	5	-0.758%
2026-05-08	94.4500	94.4500	94.4500	94.4500	+0.154%	11	-0.942%
2026-05-07	94.3050	94.3050	94.3050	94.3050	-0.042%	10	-0.789%
2026-05-06	94.3444	94.3444	94.3444	94.3444	+0.302%	4	-0.831%
2026-05-05	94.0600	94.0600	94.0600	94.0600	+0.069%	10	-0.531%
2026-05-04	93.9500	93.9950	93.9500	93.9950	-0.181%	135	-0.462%
2026-05-01	94.1650	94.1650	94.1650	94.1650	+0.057%	195	-0.642%
2026-04-30	94.1301	94.1301	94.1111	94.1111	+0.092%	1,476	-0.585%
2026-04-29	94.1000	94.1000	94.0250	94.0250	-0.292%	2,418	-0.494%
2026-04-28	94.3000	94.3000	94.3000	94.3000	-0.164%	29	-0.784%
2026-04-27	94.5595	94.5595	94.4550	94.4550	-0.128%	178	-0.947%
2026-04-24	94.5500	94.5762	94.5300	94.5762	+0.097%	671	-1.074%
2026-04-23	94.4850	94.4850	94.4850	94.4850	-0.088%	7	-0.978%
2026-04-22	94.6002	94.6002	94.5679	94.5679	+0.072%	867	-1.065%
2026-04-21	94.5100	94.5200	94.4999	94.4999	-0.159%	2,784	-0.994%
2026-04-20	94.6401	94.6500	94.6401	94.6500	-0.011%	569	-1.151%
2026-04-17	94.6600	94.6600	94.6600	94.6600	+0.302%	9	-1.161%
2026-04-16	94.3750	94.3750	94.3750	94.3750	-0.058%	44	-0.863%
2026-04-15	94.4300	94.4300	94.4300	94.4300	-0.116%	48	-0.921%
2026-04-14	94.5400	94.5400	94.5400	94.5400	+0.170%	10	-1.036%
2026-04-13	94.2600	94.3800	94.2600	94.3800	+0.122%	113	-0.868%
2026-04-10	94.2650	94.2650	94.2650	94.2650	-0.074%	10	-0.747%
2026-04-09	94.3351	94.3351	94.3351	94.3351	-0.020%	603	-0.821%
2026-04-08	94.4100	94.4100	94.2100	94.3540	+0.132%	1,127	-0.841%
2026-04-07	94.2300	94.2300	94.2300	94.2300	+0.123%	11	-0.710%
2026-04-06	94.1000	94.1145	94.1000	94.1145	-0.154%	335	-0.588%
2026-04-02	94.2600	94.2600	94.2600	94.2600	+0.175%	67	-0.742%
2026-04-01	94.0951	94.0951	94.0951	94.0951	-0.087%	289	-0.568%
2026-03-31	94.0900	94.1770	94.0900	94.1770	+0.242%	2,102	-0.654%
2026-03-30	93.9500	93.9500	93.9500	93.9500	-0.453%	137	-0.414%
2026-03-27	94.3000	94.3771	94.3000	94.3771	+0.087%	2,206	-0.865%
2026-03-26	94.5400	94.5400	94.2704	94.2953	-0.422%	3,410	-0.779%
2026-03-25	94.6950	94.6950	94.6950	94.6950	+0.307%	14	-1.198%
2026-03-24	94.5200	94.5200	94.3800	94.4050	-0.331%	2,808	-0.894%
2026-03-23	94.7183	94.7183	94.7183	94.7183	+0.230%	21	-1.222%
2026-03-20	94.5011	94.5011	94.5011	94.5011	-0.474%	88	-0.995%
2026-03-19	94.9400	94.9515	94.9400	94.9515	-0.012%	1,968	-1.465%
2026-03-18	95.1100	95.1100	94.9629	94.9629	-0.263%	442	-1.477%
2026-03-17	95.2134	95.2134	95.2134	95.2134	+0.141%	159	-1.736%
2026-03-16	95.0750	95.0790	95.0750	95.0790	+0.226%	321	-1.597%
2026-03-13	94.8650	94.8650	94.8650	94.8650	-0.002%	45	-1.375%
2026-03-12	94.8672	94.8672	94.8672	94.8672	-0.328%	70	-1.377%
2026-03-11	95.1790	95.1790	95.1790	95.1790	-0.253%	65	-1.700%
2026-03-10	95.5993	95.5999	95.4200	95.4200	-0.068%	424	-1.949%
2026-03-09	95.5000	95.5000	95.4850	95.4850	+0.037%	295	-2.015%
2026-03-06	95.4494	95.4494	95.4494	95.4494	+0.005%	13	-1.979%
2026-03-05	95.4000	95.4538	95.2400	95.4450	-0.197%	1,000	-1.974%
2026-03-04	95.6200	95.6700	95.6200	95.6333	-0.096%	339	-2.167%
2026-03-03	95.6101	95.7250	95.6101	95.7250	+0.005%	693	-2.261%
2026-03-02	95.7200	95.7200	95.7200	95.7200	-0.370%	12	-2.256%
2026-02-27	96.0750	96.0750	96.0750	96.0750	+0.203%	18	-2.617%
2026-02-26	95.8802	95.8802	95.8802	95.8802	+0.131%	17	-2.419%
2026-02-25	95.7550	95.7550	95.7550	95.7550	-0.030%	14	-2.292%
2026-02-24	95.8000	95.8000	95.7835	95.7835	-0.064%	2,039	-2.321%
2026-02-23	95.7115	95.8700	95.6800	95.8450	+0.188%	563	-2.383%
2026-02-20	95.6650	95.6650	95.6650	95.6650	+0.047%	20	-2.200%
2026-02-19	95.5700	95.6200	95.5700	95.6200	+0.136%	260	-2.154%
2026-02-18	95.4709	95.4900	95.4709	95.4900	-0.089%	165	-2.020%
2026-02-17	96.1200	96.1200	95.5750	95.5750	-0.031%	333	-2.108%
2026-02-13	95.5750	95.7600	95.5750	95.6050	+0.235%	1,701	-2.138%
2026-02-12	95.2900	95.3811	95.2900	95.3811	+0.264%	174	-1.909%
2026-02-11	95.2020	95.4300	95.1300	95.1300	-0.110%	1,780	-1.650%
2026-02-10	95.2350	95.2350	95.2350	95.2350	+0.184%	13	-1.758%
2026-02-09	95.0600	95.0600	95.0600	95.0600	+0.047%	40	-1.577%
2026-02-06	95.0150	95.0150	95.0150	95.0150	-0.063%	110	-1.531%
2026-02-05	95.0750	95.0750	95.0750	95.0750	+0.332%	45	-1.593%
2026-02-04	94.7800	94.7800	94.7600	94.7600	0.000%	190	-1.266%
2026-02-03	94.7500	94.7600	94.7500	94.7600	+0.016%	255	-1.266%
2026-02-02	94.7800	94.7800	94.7450	94.7450	-0.136%	176	-1.250%
2026-01-30	94.8100	94.8800	94.8000	94.8741	+0.071%	1,800	-1.384%
2026-01-29	94.7950	94.8350	94.7950	94.8069	+0.071%	534	-1.314%
2026-01-28	94.7200	94.7400	94.7200	94.7400	-0.037%	306	-1.245%
2026-01-27	94.8000	94.8000	94.7401	94.7750	+0.006%	437	-1.281%
2026-01-26	94.7693	94.7693	94.7693	94.7693	+0.042%	43	-1.275%
2026-01-23	94.6800	94.7296	94.6800	94.7296	+0.095%	163	-1.234%
2026-01-22	94.6700	94.6700	94.5800	94.6400	-0.026%	403	-1.140%
2026-01-21	94.6100	94.6650	94.6100	94.6650	+0.132%	138	-1.167%
2026-01-20	94.5398	94.5398	94.5398	94.5398	-0.138%	126	-1.036%
2026-01-16	94.6700	94.6700	94.6700	94.6700	-0.178%	13	-1.172%
2026-01-15	94.8385	94.8385	94.8385	94.8385	-0.128%	44	-1.347%
2026-01-14	94.9600	94.9600	94.9600	94.9600	+0.105%	39	-1.474%
2026-01-13	94.6300	94.8600	94.6300	94.8600	+0.074%	581	-1.370%
2026-01-12	94.7900	94.7900	94.7900	94.7900	-0.044%	18	-1.297%
2026-01-09	94.8318	94.8318	94.8318	94.8318	+0.012%	46	-1.340%
2026-01-08	94.8200	94.8200	94.8200	94.8200	-0.147%	13	-1.328%
2026-01-07	94.9600	94.9600	94.9600	94.9600	+0.052%	111	-1.474%
2026-01-06	94.8500	94.9102	94.8500	94.9102	+0.002%	229	-1.422%
2026-01-05	94.9083	94.9083	94.9083	94.9083	+0.135%	45	-1.420%
2026-01-02	94.7800	94.7800	94.7800	94.7800	-0.032%	127	-1.286%
2025-12-31	94.9500	94.9500	94.8100	94.8100	-0.137%	362	-1.318%
2025-12-30	94.9106	94.9400	94.9106	94.9400	-0.877%	428	-1.453%
2025-12-29	95.7104	95.7800	95.7104	95.7800	+0.094%	1,016	-2.317%
2025-12-26	95.7000	95.7000	95.6900	95.6900	+0.085%	212	-2.225%
2025-12-24	95.6087	95.6087	95.6087	95.6087	+0.124%	15	-2.142%
2025-12-23	95.4900	95.4900	95.4900	95.4900	-0.019%	13	-2.020%
2025-12-22	95.5000	95.5081	95.5000	95.5081	-0.075%	1,165	-2.039%
2025-12-19	95.5800	95.5800	95.5800	95.5800	-0.099%	176	-2.113%
2025-12-18	95.6400	95.6750	95.6400	95.6750	+0.173%	115	-2.210%
2025-12-17	95.5100	95.5100	95.5100	95.5100	-0.031%	80	-2.041%
2025-12-16	95.4900	95.5400	95.4850	95.5400	+0.147%	2,483	-2.072%
2025-12-15	95.4000	95.4000	95.4000	95.4000	+0.063%	13	-1.928%
2025-12-12	95.3399	95.3399	95.3399	95.3399	-0.100%	20	-1.866%
2025-12-11	95.5000	95.5000	95.4351	95.4351	+0.006%	1,077	-1.964%
2025-12-10	95.3200	95.4294	95.3200	95.4294	+0.230%	129	-1.958%
2025-12-09	95.2100	95.2100	95.2100	95.2100	-0.089%	15	-1.732%
2025-12-08	95.2800	95.2950	95.2800	95.2950	-0.121%	343	-1.820%
2025-12-05	95.7600	95.7600	95.3500	95.4100	-0.077%	1,016	-1.938%
2025-12-04	95.4800	95.4837	95.4300	95.4837	-0.170%	1,342	-2.014%
2025-12-03	95.6000	95.6466	95.6000	95.6466	+0.133%	203	-2.181%
2025-12-02	95.4300	95.5200	95.4300	95.5200	+0.068%	3,002	-2.051%
2025-12-01	95.0300	95.4600	95.0300	95.4550	-0.272%	1,777	-1.984%
2025-11-28	95.7154	95.7154	95.7154	95.7154	-0.057%	68	-2.251%
2025-11-26	95.6800	95.7700	95.6800	95.7700	+0.073%	114	-2.307%
2025-11-25	95.6700	95.7350	95.6700	95.7000	+0.147%	1,909	-2.235%
2025-11-24	95.5200	95.5600	95.5200	95.5600	+0.094%	120	-2.092%
2025-11-21	95.2500	95.4700	95.2500	95.4700	+0.173%	588	-2.000%
2025-11-20	95.3199	95.3199	95.2700	95.3050	+0.152%	993	-1.830%
2025-11-19	95.1600	95.1600	95.1600	95.1600	-0.042%	187	-1.681%
2025-11-18	95.1900	95.2000	95.1900	95.2000	+0.113%	1,043	-1.722%
2025-11-17	95.0930	95.0930	95.0930	95.0930	+0.029%	47	-1.611%
2025-11-14	95.1100	95.1100	95.0650	95.0650	-0.068%	1,016	-1.582%
2025-11-13	95.1300	95.1300	95.1300	95.1300	-0.136%	86	-1.650%
2025-11-12	95.2600	95.2600	95.2600	95.2600	-0.031%	79	-1.784%
2025-11-11	95.2668	95.2900	95.2400	95.2900	+0.200%	907	-1.815%
2025-11-10	95.1000	95.1000	95.1000	95.1000	-0.079%	99	-1.619%
2025-11-07	95.1750	95.1750	95.1750	95.1750	+0.016%	16	-1.696%
2025-11-06	95.1600	95.1600	95.1600	95.1600	+0.290%	44	-1.681%
2025-11-05	94.9600	94.9600	94.8850	94.8850	-0.195%	264	-1.396%
2025-11-04	95.0700	95.0700	95.0700	95.0700	+0.111%	27	-1.588%
2025-11-03	94.9650	94.9650	94.9650	94.9650	-0.074%	67	-1.479%
2025-10-31	95.0350	95.0350	95.0350	95.0350	0.000%	234	-1.551%
2025-10-30	95.1200	95.1200	95.0350	95.0350	-0.079%	593	-1.551%
2025-10-29	95.3811	95.3811	95.0700	95.1100	-0.382%	912	-1.629%
2025-10-28	95.4750	95.4750	95.4750	95.4750	+0.037%	17	-2.005%
2025-10-27	95.4400	95.4400	95.4400	95.4400	-0.010%	127	-1.969%
2025-10-24	95.4500	95.4500	95.4500	95.4500	+0.071%	67	-1.979%
2025-10-23	95.3822	95.3822	95.3822	95.3822	-0.146%	145	-1.910%
2025-10-22	95.5111	95.5220	95.5111	95.5220	+0.007%	687	-2.053%
2025-10-21	95.5150	95.5150	95.5150	95.5150	+0.084%	60	-2.046%
2025-10-20	95.3700	95.4350	95.3700	95.4350	+0.079%	312	-1.964%
2025-10-17	95.3600	95.3600	95.3600	95.3600	-0.140%	138	-1.887%
2025-10-16	95.4938	95.4938	95.4938	95.4938	+0.281%	78	-2.024%
2025-10-15	95.2265	95.2265	95.2265	95.2265	-0.040%	103	-1.749%
2025-10-14	95.0800	95.2650	95.0800	95.2650	+0.210%	525	-1.789%
2025-10-13	95.0650	95.0650	95.0650	95.0650	+0.011%	13	-1.582%
2025-10-10	95.0550	95.0550	95.0550	95.0550	+0.311%	26	-1.572%
2025-10-09	94.7600	94.7600	94.7600	94.7600	-0.052%	15	-1.266%
2025-10-08	94.8300	94.8300	94.8096	94.8096	-0.032%	198	-1.317%
2025-10-07	94.8390	94.8400	94.8390	94.8400	+0.111%	291	-1.349%
2025-10-06	94.7600	94.7600	94.7350	94.7350	-0.127%	243	-1.240%
2025-10-03	94.8460	94.8550	94.8460	94.8550	-0.056%	270	-1.365%
2025-10-02	94.9081	94.9081	94.9081	94.9081	+0.014%	149	-1.420%
2025-10-01	94.8411	94.8950	94.8411	94.8950	+0.239%	130	-1.406%
2025-09-30	94.6900	94.7520	94.6684	94.6684	+0.004%	1,186	-1.170%
2025-09-29	94.7287	94.7287	94.6079	94.6650	-1.667%	768	-1.167%
2025-09-26	96.2700	96.2700	96.2700	96.2700	+0.021%	84	-2.814%
2025-09-25	96.2500	96.2500	96.2500	96.2500	-0.192%	13	-2.794%
2025-09-24	96.5000	96.5100	96.4350	96.4350	-0.150%	1,518	-2.981%
2025-09-23	96.4700	96.5800	96.4256	96.5800	+0.114%	3,027	-3.126%
2025-09-22	96.4255	96.4698	96.4255	96.4698	-0.052%	388	-3.016%
2025-09-19	96.5200	96.5200	96.5200	96.5200	-0.023%	222	-3.066%
2025-09-18	96.4518	96.5426	96.4500	96.5426	-0.078%	15,926	-3.089%
2025-09-17	96.6391	96.6391	96.3640	96.6184	-0.157%	1,332	-3.165%
2025-09-16	96.7800	96.7900	96.7700	96.7700	+0.054%	4,760	-3.316%
2025-09-15	96.7173	96.7173	96.7173	96.7173	+0.085%	41	-3.264%
2025-09-12	96.6000	96.6350	96.6000	96.6350	-0.114%	400	-3.181%
2025-09-11	96.7450	96.7450	96.7450	96.7450	+0.078%	18	-3.291%
2025-09-10	96.7000	96.7000	96.6400	96.6700	+0.126%	556	-3.216%
2025-09-09	96.6171	96.6171	96.5479	96.5479	-0.147%	214	-3.094%
2025-09-08	96.6884	96.6900	96.6520	96.6900	+0.132%	674	-3.236%
2025-09-05	96.6401	96.6401	96.5626	96.5626	+0.273%	563	-3.109%
2025-09-04	96.3000	96.3000	96.3000	96.3000	+0.214%	21	-2.845%
2025-09-03	96.1200	96.1200	96.0942	96.0942	+0.240%	199	-2.636%
2025-09-02	95.8500	95.8642	95.8500	95.8642	-0.188%	184	-2.403%
2025-08-29	96.0443	96.0443	96.0443	96.0443	+0.031%	27	-2.586%
2025-08-28	96.0150	96.0150	96.0150	96.0150	+0.057%	46	-2.556%
2025-08-27	95.9101	95.9600	95.9101	95.9600	+0.094%	407	-2.500%
2025-08-26	95.8700	95.8700	95.8700	95.8700	+0.146%	5	-2.409%
2025-08-25	95.7186	95.7300	95.7186	95.7300	-0.110%	272	-2.266%
2025-08-22	95.8350	95.8350	95.8350	95.8350	+0.398%	260	-2.373%
2025-08-21	95.3900	95.4550	95.3900	95.4550	-0.173%	240	-1.984%
2025-08-20	95.6200	95.6200	95.6200	95.6200	+0.063%	152	-2.154%
2025-08-19	95.6200	95.6200	95.5600	95.5600	+0.115%	167	-2.092%
2025-08-18	95.4500	95.4500	95.4500	95.4500	-0.059%	80	-1.979%
2025-08-15	95.5062	95.5062	95.5062	95.5062	-0.046%	21	-2.037%
2025-08-14	95.4916	95.5504	95.4916	95.5504	-0.193%	204	-2.082%
2025-08-13	95.7708	95.7708	95.7350	95.7350	+0.225%	318	-2.271%
2025-08-12	95.5200	95.5200	95.5200	95.5200	+0.042%	229	-2.051%
2025-08-11	95.4800	95.4800	95.4800	95.4800	+0.021%	11	-2.010%
2025-08-08	95.4785	95.4785	95.4600	95.4600	-0.152%	114	-1.990%
2025-08-07	95.6300	95.6300	95.6050	95.6050	+0.049%	174	-2.138%
2025-08-06	95.5528	95.5585	95.5528	95.5585	-0.059%	555	-2.091%
2025-08-05	95.6700	95.6700	95.6150	95.6150	-0.047%	392	-2.149%
2025-08-04	95.6600	95.6600	95.6600	95.6600	+0.046%	40	-2.195%
2025-08-01	95.5200	95.6161	95.5200	95.6161	+0.717%	105,193	-2.150%
2025-07-31	94.9481	94.9481	94.9352	94.9352	+0.009%	132	-1.448%
2025-07-30	94.9269	94.9269	94.9269	94.9269	-0.168%	64	-1.439%
2025-07-29	94.9500	95.0862	94.9400	95.0862	+0.254%	2,254	-1.604%
2025-07-28	94.8500	94.8500	94.8450	94.8450	-0.090%	1,198	-1.354%
2025-07-25	94.8800	94.9300	94.8800	94.9300	+0.111%	218	-1.442%
2025-07-24	94.8250	94.8250	94.8250	94.8250	-0.095%	72	-1.333%
2025-07-23	94.9200	94.9200	94.9150	94.9150	-0.170%	120	-1.427%
2025-07-22	94.9400	95.0763	94.9400	95.0763	+0.118%	214	-1.594%
2025-07-21	94.9638	94.9638	94.9638	94.9638	+0.252%	106	-1.478%
2025-07-18	94.7250	94.7250	94.7250	94.7250	+0.164%	11	-1.229%
2025-07-17	94.6799	94.6799	94.5700	94.5700	-0.063%	219	-1.067%
2025-07-16	94.6300	94.6300	94.6300	94.6300	+0.206%	197	-1.130%
2025-07-15	94.4350	94.4350	94.4350	94.4350	-0.185%	31	-0.926%
2025-07-14	94.6100	94.6100	94.6100	94.6100	+0.004%	45	-1.109%
2025-07-11	94.5500	94.6061	94.5500	94.6061	-0.162%	558	-1.105%
2025-07-10	94.7600	94.7600	94.7600	94.7600	-0.047%	12	-1.266%
2025-07-09	94.8050	94.8050	94.8050	94.8050	+0.258%	20	-1.312%
2025-07-08	94.5100	94.5606	94.5100	94.5606	-0.110%	135	-1.057%
2025-07-07	94.6200	94.6650	94.4600	94.6650	-0.142%	589	-1.167%
2025-07-03	94.7500	94.8000	94.7500	94.8000	-0.161%	163	-1.307%
2025-07-02	94.9528	94.9528	94.9528	94.9528	-0.067%	6	-1.466%
2025-07-01	95.0168	95.0168	95.0168	95.0168	-0.150%	46	-1.532%
2025-06-30	95.1599	95.1599	95.1599	95.1599	+0.226%	203	-1.681%
2025-06-27	94.9456	94.9456	94.9456	94.9456	-0.311%	99	-1.459%
2025-06-26	95.2420	95.2420	95.2420	95.2420	+0.256%	13	-1.765%
2025-06-25	95.0000	95.0000	94.9990	94.9990	-0.052%	682	-1.514%
2025-06-24	95.0486	95.0486	95.0486	95.0486	+0.211%	30	-1.565%
2025-06-23	94.9500	94.9500	94.8482	94.8482	+0.215%	324	-1.357%
2025-06-20	94.6450	94.6450	94.6450	94.6450	+0.095%	9	-1.146%
2025-06-18	94.5701	94.5701	94.5548	94.5548	+0.053%	560	-1.051%
2025-06-17	94.5050	94.5050	94.5050	94.5050	+0.175%	8	-0.999%
2025-06-16	94.3400	94.3400	94.3400	94.3400	-0.085%	140	-0.826%
2025-06-13	94.4200	94.4200	94.4200	94.4200	-0.174%	11	-0.910%
2025-06-12	94.5850	94.5850	94.5850	94.5850	+0.201%	28	-1.083%
2025-06-11	94.3950	94.3950	94.3950	94.3950	+0.250%	104	-0.884%
2025-06-10	94.2000	94.2000	94.1600	94.1600	+0.048%	399	-0.636%
2025-06-09	94.1150	94.1150	94.1150	94.1150	+0.144%	136	-0.589%
2025-06-06	93.9800	93.9801	93.9800	93.9801	-0.411%	117	-0.446%
2025-06-05	94.3682	94.3682	94.3682	94.3682	-0.208%	81	-0.856%
2025-06-04	94.5650	94.5650	94.5650	94.5650	+0.361%	79	-1.062%
2025-06-03	94.2250	94.2250	94.2250	94.2250	-0.024%	35	-0.705%
2025-06-02	94.3190	94.3190	94.2475	94.2475	-0.143%	480	-0.729%
2025-05-30	94.2300	94.3822	94.2300	94.3822	+0.167%	627	-0.870%
2025-05-29	94.1100	94.2250	94.1100	94.2250	+0.228%	254	-0.705%
2025-05-28	94.0299	94.0400	93.9300	94.0103	-0.164%	1,047	-0.478%
2025-05-27	94.1650	94.1650	94.1650	94.1650	+0.224%	38	-0.642%
2025-05-23	93.9500	93.9550	93.9300	93.9550	+0.129%	11,872	-0.420%
2025-05-22	93.7900	93.8339	93.7900	93.8339	+0.180%	606	-0.291%
2025-05-21	93.6400	93.6650	93.6400	93.6650	-0.314%	824	-0.111%
2025-05-20	94.0000	94.0000	93.9600	93.9600	-0.034%	2,468	-0.425%
2025-05-19	93.9915	93.9915	93.9915	93.9915	+0.038%	58	-0.458%
2025-05-16	93.9601	94.0100	93.9556	93.9556	+0.022%	1,519	-0.420%
2025-05-15	93.9100	93.9350	93.8900	93.9350	+0.390%	1,405	-0.398%
2025-05-14	93.5500	93.5702	93.5500	93.5702	-0.196%	118	-0.010%
2025-05-13	93.7537	93.7537	93.7537	93.7537	-0.017%	27	-0.206%
2025-05-12	93.7800	93.7800	93.7700	93.7700	-0.281%	2,227	-0.223%
2025-05-09	94.1600	94.1950	93.9900	94.0344	-0.001%	1,265	-0.504%
2025-05-08	94.2200	94.2500	94.0349	94.0349	-0.360%	653	-0.504%
2025-05-07	94.2800	94.3750	94.2800	94.3750	+0.117%	313	-0.863%
2025-05-06	94.2650	94.2650	94.2650	94.2650	+0.133%	209	-0.747%
2025-05-05	94.2500	94.2500	94.0700	94.1394	-0.027%	2,587	-0.615%
2025-05-02	94.1650	94.1650	94.1650	94.1650	-0.328%	109	-0.642%
2025-05-01	94.7235	94.7235	94.4750	94.4750	-0.285%	590	-0.968%
2025-04-30	94.7450	94.7450	94.7450	94.7450	+0.137%	340	-1.250%
2025-04-29	94.5900	94.6150	94.5660	94.6150	+0.138%	683	-1.114%
2025-04-28	94.3200	94.5083	94.3200	94.4850	+0.201%	818	-0.978%
2025-04-25	94.3100	94.3100	94.2950	94.2950	+0.234%	211	-0.779%
2025-04-24	94.0377	94.0750	94.0377	94.0750	+0.350%	121	-0.547%
2025-04-23	93.7467	93.7467	93.7467	93.7467	-0.028%	49	-0.198%
2025-04-22	93.8500	93.8500	93.7726	93.7726	-0.009%	527	-0.226%
2025-04-21	94.0900	94.0900	93.7806	93.7806	-0.167%	464	-0.234%
2025-04-17	93.9374	93.9374	93.9374	93.9374	-0.049%	67	-0.401%
2025-04-16	93.6910	93.9833	93.6910	93.9833	+0.278%	1,165	-0.450%
2025-04-15	93.6700	93.8399	93.6700	93.7227	+0.164%	391	-0.173%
2025-04-14	93.6250	93.6520	93.5413	93.5691	+0.449%	1,103	-0.009%
2025-04-11	93.1300	93.1506	93.1300	93.1506	-0.346%	214	+0.440%
2025-04-10	93.4700	93.4740	93.4700	93.4740	-0.145%	263	+0.093%
2025-04-09	93.5099	93.6101	93.5099	93.6101	-0.156%	1,052	-0.053%
2025-04-08	93.8199	93.8199	93.7559	93.7559	-0.165%	285	-0.208%
2025-04-07	93.9106	93.9106	93.9106	93.9106	-0.703%	397	-0.373%
2025-04-04	94.7499	94.7499	94.5756	94.5756	+0.100%	1,116	-1.073%
2025-04-03	94.5700	94.5700	94.4814	94.4814	+0.581%	28,430	-0.974%
2025-04-02	93.9355	93.9355	93.9355	93.9355	-0.074%	49	-0.399%
2025-04-01	94.0450	94.0450	94.0052	94.0052	+0.170%	373	-0.473%
2025-03-31	93.8457	93.8457	93.8457	93.8457	+0.075%	187	-0.304%
2025-03-28	93.7757	93.7757	93.7757	93.7757	+0.199%	27	-0.229%
2025-03-27	93.5893	93.5893	93.5893	93.5893	-0.023%	15	-0.031%
2025-03-26	93.6300	93.6300	93.6107	93.6107	-0.099%	578	-0.053%
2025-03-25	93.6400	93.7033	93.6400	93.7033	+0.110%	1,131	-0.152%
2025-03-24	93.6000	93.6000	93.6000	93.6000	-0.287%	28	-0.042%
2025-03-21	94.0100	94.0100	93.8691	93.8691	+0.026%	257	-0.329%
2025-03-20	93.8450	93.8450	93.8450	93.8450	+0.064%	55	-0.303%
2025-03-19	93.7850	93.7850	93.7850	93.7850	+0.205%	43	-0.239%
2025-03-18	93.5873	93.6499	93.5873	93.5934	+0.111%	374	-0.035%
2025-03-17	93.5386	93.5386	93.4473	93.4900	-0.006%	768	+0.076%
2025-03-14	93.5418	93.5418	93.4952	93.4952	-0.154%	379	+0.070%
2025-03-13	93.6000	93.6559	93.6000	93.6396	+0.181%	1,168	-0.084%
2025-03-12	93.4700	93.4700	93.4700	93.4700	-0.157%	63	+0.097%
2025-03-11	93.7176	93.7176	93.6171	93.6171	-0.192%	188	-0.060%
2025-03-10	93.8000	93.8000	93.7700	93.7971	+0.344%	329	-0.252%
2025-03-07	93.6200	93.6500	93.4751	93.4751	-0.068%	3,858	+0.092%
2025-03-06	93.4600	93.5383	93.4600	93.5383	-0.001%	2,739	+0.024%
2025-03-05	93.8200	93.8200	93.5391	93.5391	-0.238%	217	+0.023%
2025-03-04	93.8200	93.8492	93.6350	93.7626	-0.035%	651	-0.215%
2025-03-03	93.7954	93.7954	93.7954	93.7954	+0.162%	181	-0.250%
2025-02-28	93.6000	93.6439	93.6000	93.6439	+0.259%	1,019	-0.089%
2025-02-27	93.3900	93.4018	93.3300	93.4018	-0.041%	1,898	+0.170%
2025-02-26	93.4100	93.4400	93.4100	93.4400	+0.123%	356	+0.129%
2025-02-25	93.3250	93.3250	93.3250	93.3250	+0.328%	12	+0.253%
2025-02-24	93.0200	93.0200	93.0200	93.0200	+0.098%	241	+0.581%
2025-02-21	92.9293	92.9293	92.9293	92.9293	+0.275%	221	+0.679%
2025-02-20	92.7108	92.7108	92.6744	92.6744	+0.069%	157	+0.956%
2025-02-19	92.6102	92.6102	92.6102	92.6102	+0.120%	304	+1.026%
2025-02-18	92.6600	92.6600	92.4992	92.4992	-0.209%	257	+1.148%
2025-02-14	92.6930	92.6930	92.6930	92.6930	+0.230%	15	+0.936%
2025-02-13	92.4800	92.4800	92.4800	92.4800	+0.298%	52	+1.169%
2025-02-12	92.2700	92.2700	92.1933	92.2050	-0.287%	495	+1.470%
2025-02-11	92.4700	92.4700	92.4700	92.4700	-0.078%	11	+1.180%
2025-02-10	92.5200	92.6355	92.5200	92.5418	+0.024%	893	+1.101%
2025-02-07	92.5000	92.5200	92.5000	92.5200	-0.191%	395	+1.125%
2025-02-06	92.7012	92.7400	92.6970	92.6970	-0.079%	517	+0.932%
2025-02-05	92.7700	92.7700	92.7700	92.7700	+0.238%	32	+0.852%
2025-02-04	92.4171	92.5500	92.4171	92.5500	+0.146%	338	+1.092%
2025-02-03	92.3793	92.6400	92.3793	92.4153	+0.001%	1,085	+1.239%
2025-01-31	92.4142	92.4142	92.4142	92.4142	-0.086%	4	+1.241%
2025-01-30	92.4418	92.5133	92.4418	92.4933	+0.108%	997	+1.154%
2025-01-29	92.3937	92.3937	92.3937	92.3937	-0.071%	15	+1.263%
2025-01-28	92.3973	92.4589	92.3973	92.4589	+0.037%	498	+1.192%
2025-01-27	92.4000	92.4250	92.4000	92.4250	+0.302%	234	+1.229%
2025-01-24	92.2322	92.2322	92.1470	92.1470	+0.122%	235	+1.534%
2025-01-23	92.0799	92.0799	92.0350	92.0350	-0.054%	207	+1.658%
2025-01-22	92.1181	92.1181	92.0850	92.0850	-0.114%	202	+1.603%
2025-01-21	92.1300	92.1901	92.1200	92.1901	+0.120%	21,919	+1.487%
2025-01-17	92.0941	92.0941	92.0795	92.0795	+0.014%	186	+1.609%
2025-01-16	92.0700	92.0957	91.9500	92.0663	+0.181%	1,954	+1.623%
2025-01-15	91.7700	91.9550	91.7700	91.9000	+0.456%	875	+1.807%
2025-01-14	91.4829	91.4829	91.4829	91.4829	+0.048%	28	+2.271%
2025-01-13	91.4394	91.4394	91.4394	91.4394	-0.078%	101	+2.320%
2025-01-10	91.6150	91.6150	91.5106	91.5106	-0.390%	1,885	+2.240%
2025-01-08	91.8693	91.8693	91.8693	91.8693	+0.085%	123	+1.841%
2025-01-07	91.9700	91.9700	91.7915	91.7915	-0.146%	200	+1.927%
2025-01-06	91.9254	91.9254	91.9254	91.9254	-0.036%	8	+1.779%
2025-01-03	91.9589	91.9589	91.9589	91.9589	-0.070%	34	+1.742%
2025-01-02	92.1500	92.1500	92.0234	92.0234	-0.031%	253	+1.671%
2024-12-31	92.1550	92.2000	92.0518	92.0518	-0.033%	1,193	+1.639%
2024-12-30	92.0703	92.1400	92.0703	92.0823	-1.029%	1,506	+1.606%
2024-12-27	93.1600	93.1600	93.0400	93.0400	-0.063%	168	+0.560%
2024-12-26	93.0990	93.0990	93.0990	93.0990	+0.054%	10	+0.496%
2024-12-24	93.0491	93.0491	93.0491	93.0491	+0.047%	5	+0.550%
2024-12-23	93.1267	93.1267	93.0050	93.0050	-0.166%	104	+0.597%
2024-12-20	93.1600	93.1600	93.1600	93.1600	+0.176%	79	+0.430%
2024-12-19	92.9961	92.9961	92.9961	92.9961	-0.129%	90	+0.607%
2024-12-18	93.1164	93.1164	93.1164	93.1164	-0.434%	80	+0.477%
2024-12-17	93.5507	93.5507	93.5222	93.5222	-0.024%	203	+0.041%
2024-12-16	93.6000	93.6000	93.5300	93.5450	+0.024%	580	+0.017%
2024-12-13	93.5226	93.5226	93.5226	93.5226	-0.161%	4	+0.041%
2024-12-12	93.6738	93.6738	93.6738	93.6738	-0.198%	82	-0.121%
2024-12-11	93.9500	93.9899	93.8596	93.8596	-0.083%	495	-0.318%
2024-12-10	93.9379	93.9379	93.9379	93.9379	-0.076%	133	-0.402%
2024-12-09	94.2150	94.2150	94.0091	94.0091	-0.107%	760	-0.477%
2024-12-06	94.2200	94.2200	94.1100	94.1100	+0.188%	4,991	-0.584%
2024-12-05	93.9331	93.9331	93.9331	93.9331	-0.011%	175	-0.396%
2024-12-04	93.9431	93.9431	93.9431	93.9431	+0.184%	51	-0.407%
2024-12-03	93.7702	93.7702	93.7702	93.7702	-0.080%	9	-0.223%
2024-12-02	93.8799	93.8799	93.8452	93.8452	-0.007%	447	-0.303%
2024-11-29	93.8400	93.8520	93.8150	93.8520	+0.275%	1,206	-0.310%
2024-11-27	93.5180	93.5945	93.5180	93.5945	+0.175%	223	-0.036%
2024-11-26	93.4100	93.4312	93.4100	93.4312	-0.079%	2,933	+0.139%
2024-11-25	93.5048	93.5048	93.5048	93.5048	+0.485%	228	+0.060%
2024-11-22	93.0850	93.1320	93.0532	93.0532	-0.050%	498	+0.545%
2024-11-21	93.2400	93.2400	93.0700	93.1000	+0.010%	4,803	+0.495%

.dark-mode .vpkLXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vpkLXS{ color: #333333; background-color: white; border: 2px solid #333333; }PIFIClearShares Piton Intermediate Fixed Income ETFstock NYSE ETF

PIFI
ClearShares Piton Intermediate Fixed Income ETF
stock NYSE ETF