ClearShares Piton Intermediate Fixed Income ETF (PIFI) Historical Stock Data
91.25 ↑0.25 (0.28%)
As of May 2, 2024, 11:13am EST.
Historical Data
In the past 30 trading days, PIFI is up 0.03% a day on average. There have been 25 days where ClearShares Piton Intermediate Fixed Income ETF closed green and 5 days where PIFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 91.23 | 91.25 | ↑$0.02 (0.02%) | 91.23 | 91.25 | 360 |
| 2024-05-02 | 90.87 | 91.00 | ↑$0.13 (0.14%) | 90.81 | 91.00 | 300 |
| 2024-05-01 | 90.53 | 90.71 | ↑$0.18 (0.20%) | 90.53 | 90.71 | 189 |
| 2024-04-30 | 90.49 | 90.48 | ↓$0.01 (-0.01%) | 90.48 | 90.49 | 214 |
| 2024-04-29 | 90.71 | 90.67 | ↓$0.04 (-0.04%) | 90.61 | 90.71 | 571 |
| 2024-04-26 | 90.53 | 90.53 | ↑$0.00 (0.00%) | 90.53 | 90.53 | 97 |
| 2024-04-25 | 90.36 | 90.36 | ↑$0.00 (0.00%) | 90.33 | 90.38 | 3.43K |
| 2024-04-24 | 90.48 | 90.60 | ↑$0.12 (0.13%) | 90.48 | 90.60 | 9.18K |
| 2024-04-23 | 90.66 | 90.71 | ↑$0.05 (0.06%) | 90.63 | 90.75 | 5.47K |
| 2024-04-22 | 90.49 | 90.58 | ↑$0.09 (0.10%) | 90.49 | 90.58 | 821 |
| 2024-04-19 | 90.52 | 90.52 | ↑$0.00 (0.00%) | 90.52 | 90.52 | 31 |
| 2024-04-18 | 90.40 | 90.46 | ↑$0.06 (0.07%) | 90.27 | 90.46 | 402 |
| 2024-04-17 | 90.65 | 90.63 | ↓$0.02 (-0.02%) | 90.53 | 90.65 | 858 |
| 2024-04-16 | 90.35 | 90.35 | ↑$0.00 (0.00%) | 90.35 | 90.35 | 90 |
| 2024-04-15 | 90.51 | 90.59 | ↑$0.08 (0.09%) | 90.51 | 90.61 | 2.77K |
| 2024-04-12 | 90.80 | 90.80 | ↑$0.00 (0.00%) | 90.80 | 90.80 | 105 |
| 2024-04-11 | 90.62 | 90.61 | ↓$0.01 (-0.01%) | 90.61 | 90.63 | 309 |
| 2024-04-10 | 90.81 | 90.62 | ↓$0.19 (-0.21%) | 90.57 | 90.81 | 3.17K |
| 2024-04-09 | 91.31 | 91.31 | ↑$0.00 (0.00%) | 91.31 | 91.31 | 74 |
| 2024-04-08 | 91.13 | 91.13 | ↑$0.00 (0.00%) | 91.13 | 91.13 | 51 |
| 2024-04-05 | 91.25 | 91.25 | ↑$0.00 (0.00%) | 91.25 | 91.25 | 16 |
| 2024-04-04 | 91.39 | 91.53 | ↑$0.14 (0.15%) | 91.37 | 91.53 | 650 |
| 2024-04-03 | 91.28 | 91.38 | ↑$0.10 (0.11%) | 91.28 | 91.38 | 1.02K |
| 2024-04-02 | 91.34 | 91.34 | ↑$0.00 (0.00%) | 91.34 | 91.34 | 15 |
| 2024-04-01 | 91.35 | 91.35 | ↑$0.00 (0.00%) | 91.35 | 91.35 | 19 |
| 2024-03-28 | 91.73 | 91.76 | ↑$0.03 (0.03%) | 91.68 | 91.76 | 2.57K |
| 2024-03-27 | 91.66 | 91.78 | ↑$0.12 (0.13%) | 91.66 | 91.78 | 353 |
| 2024-03-26 | 91.62 | 91.62 | ↑$0.00 (0.00%) | 91.62 | 91.62 | 93 |
| 2024-03-25 | 92.14 | 92.14 | ↑$0.00 (0.00%) | 92.14 | 92.14 | 13 |
| 2024-03-22 | 92.24 | 92.24 | ↑$0.00 (0.00%) | 92.24 | 92.24 | 120 |
Create an account or log in to view more rows.
$PIFI cup and handle!
$PIFI come on bulls we can do it
don’t let bears win
$PIFI gonna take my L with this one
$PIFI good place to average up
$PIFI fake wall lets break it
$PIFI do u adivise to buy more monday
$PIFI I like the stock!
$PIFI whats the news????
$PIFI Mindset is key
$PIFI I’m expecting a breakout here in the next week