Clearshares Ultra-Short Maturity ETF (NY: OPER )

100.11 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 90.63 90.64 90.61 90.62 6,208 +0.00(+0.00%)
May 27, 2022 90.63 90.63 90.61 90.62 11,629 +0.00(+0.00%)
May 26, 2022 90.61 90.63 90.61 90.61 8,803 +0.00(+0.00%)
May 25, 2022 90.60 90.62 90.60 90.61 9,092 -0.00(-0.00%)
May 24, 2022 90.61 90.61 90.61 90.61 862 +0.01(+0.01%)
May 23, 2022 90.62 90.62 90.61 90.61 31,599 +0.00(+0.00%)
May 20, 2022 90.62 90.62 90.59 90.61 13,752 +0.00(+0.00%)
May 19, 2022 90.61 90.62 90.61 90.61 4,552 +0.00(+0.00%)
May 18, 2022 90.61 90.61 90.59 90.61 5,748 +0.01(+0.02%)
May 17, 2022 90.59 90.60 90.59 90.59 6,755 -0.01(-0.01%)
May 16, 2022 90.61 90.61 90.58 90.60 9,966 +0.01(+0.01%)
May 13, 2022 90.61 90.61 90.56 90.59 8,032 -0.02(-0.03%)
May 12, 2022 90.60 90.83 90.59 90.61 29,609 +0.02(+0.03%)
May 11, 2022 90.60 90.60 90.59 90.59 8,396 +0.00(+0.00%)
May 10, 2022 90.60 90.60 90.58 90.58 61,466 -0.00(-0.00%)
May 09, 2022 90.58 90.74 90.58 90.59 74,192 +0.01(+0.01%)
May 06, 2022 90.56 90.59 90.56 90.57 7,919 +0.00(+0.00%)
May 05, 2022 90.58 90.59 90.57 90.57 4,242 +0.00(+0.00%)
May 04, 2022 90.57 90.59 90.57 90.57 8,871 -0.00(-0.00%)
May 03, 2022 90.58 90.59 90.58 90.58 5,942 +0.00(+0.00%)
May 02, 2022 90.58 90.59 90.56 90.58 20,906 +0.00(+0.00%)
Apr 29, 2022 90.57 91.02 90.54 90.57 85,495 +0.01(+0.01%)
Apr 28, 2022 90.58 90.58 90.56 90.56 11,859 +0.00(+0.00%)
Apr 27, 2022 90.58 90.59 90.56 90.56 40,146 +0.00(+0.00%)
Apr 26, 2022 90.58 90.58 90.55 90.56 7,454 -0.02(-0.02%)
Apr 25, 2022 90.55 90.58 90.55 90.58 6,116 +0.02(+0.02%)
Apr 22, 2022 90.57 90.57 90.55 90.56 7,554 -0.00(-0.00%)
Apr 21, 2022 90.57 90.71 90.56 90.56 10,981 +0.00(+0.00%)
Apr 20, 2022 90.56 90.57 90.55 90.56 5,051 -0.01(-0.01%)
Apr 19, 2022 90.56 90.57 90.56 90.57 5,215 +0.02(+0.02%)
Apr 18, 2022 90.56 90.56 90.55 90.55 37,119 -0.00(-0.01%)
Apr 14, 2022 90.55 90.56 90.55 90.56 18,373 +0.00(+0.01%)
Apr 13, 2022 90.54 90.56 90.53 90.55 53,787 +0.01(+0.01%)
Apr 12, 2022 90.54 90.54 90.54 90.54 47,006 +0.01(+0.01%)
Apr 11, 2022 90.54 90.54 90.53 90.53 8,485 +0.00(+0.00%)
Apr 08, 2022 90.54 90.54 90.53 90.53 2,508 +0.00(+0.00%)
Apr 07, 2022 90.54 90.54 90.52 90.53 6,063 +0.00(+0.00%)
Apr 06, 2022 90.52 90.54 90.52 90.53 2,192 +0.00(+0.00%)
Apr 05, 2022 90.52 90.54 90.35 90.53 19,986 +0.00(+0.00%)
Apr 04, 2022 90.54 90.54 90.53 90.53 2,873 +0.00(+0.00%)
Apr 01, 2022 90.52 90.54 90.52 90.53 9,160 -0.01(-0.01%)
Mar 31, 2022 90.51 90.54 90.51 90.54 136,490 +0.02(+0.02%)
Mar 30, 2022 90.53 90.54 90.49 90.52 33,296 -0.00(-0.00%)
Mar 29, 2022 90.52 90.54 90.51 90.52 5,407 +0.01(+0.01%)
Mar 28, 2022 90.51 90.52 90.50 90.51 224,703 +0.00(+0.01%)
Mar 25, 2022 90.52 90.52 90.51 90.51 3,150 +0.00(+0.00%)
Mar 24, 2022 90.52 90.52 90.51 90.51 614 +0.00(+0.00%)
Mar 23, 2022 90.50 90.52 90.49 90.51 3,658 +0.00(+0.00%)
Mar 22, 2022 90.52 90.52 90.51 90.51 1,877 +0.00(+0.00%)
Mar 21, 2022 90.52 90.52 90.50 90.51 1,197 +0.00(+0.00%)
Mar 18, 2022 90.52 90.52 90.50 90.51 8,135 +0.00(+0.00%)
Mar 17, 2022 90.51 90.52 90.50 90.51 2,972 +0.00(+0.00%)
Mar 16, 2022 90.51 90.52 90.51 90.51 976 +0.00(+0.00%)
Mar 15, 2022 90.50 90.52 90.49 90.51 1,202 +0.00(+0.00%)
Mar 14, 2022 90.50 90.51 90.49 90.51 6,546 -0.01(-0.01%)
Mar 11, 2022 90.52 90.54 90.51 90.51 8,110 +0.00(+0.00%)
Mar 10, 2022 90.49 90.54 90.49 90.51 4,184 +0.01(+0.01%)
Mar 09, 2022 90.52 90.52 90.49 90.51 2,522 +0.00(+0.00%)
Mar 08, 2022 90.51 90.52 90.51 90.51 3,435 +0.01(+0.01%)
Mar 07, 2022 90.50 90.50 90.50 90.50 186 -0.00(-0.00%)
Mar 04, 2022 90.52 90.52 90.50 90.50 1,470 +0.00(+0.00%)
Mar 03, 2022 90.50 90.50 90.50 90.50 670 +0.00(+0.00%)
Mar 02, 2022 90.49 90.50 90.48 90.50 1,332 +0.00(+0.00%)
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.