ClearShares Piton Intermediate Fixed Income ETF (PIFI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

91.25

-0.12

(-0.14%)

Al cierre: 03:06PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	91.29	91.29	91.25	91.25	91.25	500
09 may 2024	91.15	91.38	91.15	91.38	91.38	800
08 may 2024	91.32	91.32	91.28	91.28	91.28	300
07 may 2024	91.35	91.36	91.35	91.36	91.36	200
06 may 2024	91.34	91.34	91.30	91.30	91.30	200
03 may 2024	91.23	91.25	91.16	91.25	91.25	400
02 may 2024	90.87	91.00	90.81	91.00	91.00	300
01 may 2024	90.53	90.71	90.53	90.71	90.71	200
30 abr 2024	90.49	90.49	90.48	90.48	90.48	200
29 abr 2024	90.71	90.71	90.61	90.67	90.67	600
26 abr 2024	90.53	90.53	90.53	90.53	90.53	100
25 abr 2024	90.36	90.38	90.33	90.36	90.36	3,400
24 abr 2024	90.48	90.60	90.48	90.60	90.60	9,200
23 abr 2024	90.66	90.83	90.63	90.71	90.71	5,500
22 abr 2024	90.49	90.58	90.49	90.58	90.58	800
19 abr 2024	90.52	90.52	90.52	90.52	90.52	100
18 abr 2024	90.40	90.46	90.27	90.46	90.46	400
17 abr 2024	90.65	90.65	90.53	90.63	90.63	900
16 abr 2024	90.35	90.35	90.35	90.35	90.35	100
15 abr 2024	90.51	90.61	90.51	90.59	90.59	2,800
12 abr 2024	90.81	90.81	90.81	90.81	90.81	100
11 abr 2024	90.62	90.64	90.61	90.61	90.61	300
10 abr 2024	90.81	90.81	90.57	90.62	90.62	3,200
09 abr 2024	91.31	91.31	91.31	91.31	91.31	100
08 abr 2024	91.13	91.13	91.13	91.13	91.13	100
05 abr 2024	91.25	91.25	91.25	91.25	91.25	100
04 abr 2024	91.39	91.53	91.37	91.53	91.53	700
03 abr 2024	91.28	91.39	91.28	91.38	91.38	1,000
02 abr 2024	91.33	91.33	91.33	91.33	91.33	100
01 abr 2024	91.35	91.35	91.35	91.35	91.35	100
28 mar 2024	91.73	91.80	91.68	91.76	91.76	2,600
27 mar 2024	91.66	91.78	91.66	91.78	91.78	400
26 mar 2024	91.62	91.62	91.62	91.62	91.62	100
26 mar 2024	0.559 Dividendo
25 mar 2024	92.14	92.14	92.14	92.14	91.58	100
22 mar 2024	92.24	92.24	92.24	92.24	91.68	100
21 mar 2024	92.11	92.15	92.07	92.10	91.54	10,200
20 mar 2024	91.84	92.10	91.84	92.04	91.48	1,500
19 mar 2024	91.89	91.90	91.89	91.90	91.34	1,900
18 mar 2024	91.73	91.75	91.69	91.69	91.14	900
15 mar 2024	91.81	91.81	91.73	91.73	91.17	400
14 mar 2024	91.79	91.87	91.79	91.81	91.25	400
13 mar 2024	92.11	92.11	92.11	92.11	91.55	100
12 mar 2024	92.19	92.19	92.19	92.19	91.63	300
11 mar 2024	92.41	92.41	92.38	92.38	91.82	200
08 mar 2024	92.38	92.50	92.38	92.46	91.90	700
07 mar 2024	92.37	92.37	92.37	92.37	91.81	200
06 mar 2024	92.35	92.35	92.23	92.23	91.67	4,000
05 mar 2024	92.06	92.14	92.06	92.14	91.59	600
04 mar 2024	91.97	91.97	91.93	91.93	91.37	1,400
01 mar 2024	92.04	92.04	92.03	92.03	91.47	1,000
29 feb 2024	91.72	91.72	91.72	91.72	91.16	100
28 feb 2024	91.64	91.64	91.64	91.64	91.09	100
27 feb 2024	91.61	91.61	91.45	91.49	90.93	700
26 feb 2024	91.51	91.56	91.51	91.56	91.00	600
23 feb 2024	91.65	91.65	91.58	91.59	91.03	300
22 feb 2024	91.52	91.52	91.52	91.52	90.97	100
21 feb 2024	91.59	91.59	91.59	91.59	91.04	400
20 feb 2024	91.67	91.68	91.67	91.68	91.12	300
16 feb 2024	91.59	91.59	91.59	91.59	91.03	200
15 feb 2024	91.81	91.81	91.81	91.81	91.25	400
14 feb 2024	91.62	91.68	91.62	91.67	91.11	700
13 feb 2024	91.60	91.60	91.44	91.44	90.89	300
12 feb 2024	91.92	91.99	91.92	91.99	91.44	700
09 feb 2024	91.86	91.93	91.86	91.93	91.38	1,100
08 feb 2024	92.11	92.18	92.09	92.14	91.58	9,100
07 feb 2024	92.21	92.26	92.12	92.20	91.64	700
06 feb 2024	92.18	92.22	92.17	92.17	91.61	1,000
05 feb 2024	91.88	91.90	91.85	91.85	91.29	400
02 feb 2024	92.26	92.26	92.26	92.26	91.70	300
01 feb 2024	92.73	92.94	92.73	92.82	92.26	13,900
31 ene 2024	92.59	92.59	92.50	92.50	91.94	600
30 ene 2024	92.16	92.16	92.16	92.16	91.60	100
29 ene 2024	92.24	92.24	92.24	92.24	91.68	100
26 ene 2024	91.98	92.05	91.98	92.00	91.44	1,200
25 ene 2024	92.09	92.12	92.09	92.09	91.53	3,400
24 ene 2024	92.19	92.19	91.81	91.81	91.25	400
23 ene 2024	91.90	91.90	91.90	91.90	91.35	100
22 ene 2024	92.01	92.01	92.01	92.01	91.46	100
19 ene 2024	91.83	91.84	91.83	91.84	91.28	300
18 ene 2024	91.93	91.93	91.93	91.93	91.37	100
17 ene 2024	91.91	91.93	91.91	91.93	91.37	1,200
16 ene 2024	92.25	92.25	92.18	92.18	91.63	200
12 ene 2024	92.65	92.65	92.51	92.51	91.94	300
11 ene 2024	92.26	92.32	92.26	92.32	91.76	100
10 ene 2024	92.01	92.01	91.96	91.96	91.41	400
09 ene 2024	91.94	92.00	91.94	92.00	91.44	200
08 ene 2024	92.00	92.00	92.00	92.00	91.44	100
05 ene 2024	91.87	91.87	91.83	91.83	91.28	200
04 ene 2024	91.94	91.94	91.94	91.94	91.39	100
03 ene 2024	92.21	92.21	92.21	92.21	91.65	100
02 ene 2024	92.24	92.24	92.24	92.24	91.68	300
29 dic 2023	92.51	92.51	92.42	92.42	91.86	200
28 dic 2023	92.48	92.48	92.46	92.46	91.90	200
27 dic 2023	92.57	92.57	92.57	92.57	92.01	200
27 dic 2023	0.652 Dividendo
26 dic 2023	92.87	92.87	92.87	92.87	91.65	100
22 dic 2023	92.85	92.91	92.81	92.87	91.66	1,700
21 dic 2023	92.94	92.95	92.83	92.86	91.64	700
20 dic 2023	92.79	92.87	92.79	92.87	91.66	600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+94.89(+1.85%)

Dow Jones39,512.84+837.14(+2.16%)

Nasdaq16,340.87+184.57(+1.14%)

Russell 20002,059.78+24.06(+1.18%)

Petróleo78.20-0.06(-0.08%)

Oro2,366.90-8.10(-0.34%)

ClearShares Piton Intermediate Fixed Income ETF (PIFI)

S&P 500
5,222.68
+94.89(+1.85%)

Dow Jones
39,512.84
+837.14(+2.16%)

Nasdaq
16,340.87
+184.57(+1.14%)

Russell 2000
2,059.78
+24.06(+1.18%)

Petróleo
78.20
-0.06(-0.08%)

Oro
2,366.90
-8.10(-0.34%)