MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PIFI — ClearShares Piton Intermediate Fixed Income ETF
NYSE ArcaClearShares Piton Intermediate Fixed Income ETF
$90.91
+0.08(+0.09%)
- O
- 90.92
- H
- 90.92
- L
- 90.90
- V
- 3.19K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$90.91
Period Return-3.36%
Period High$96.79
Period Low$90.56
Avg Daily Volume1.2K
Total Trading Days365
PIFI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $90.92 | $90.92 | $90.90 | $90.91 | +$0.08 | +0.09% | 3,190 | $90.92 | $90.90 $90.92 |
| Oct 5, 2026 | $90.74 | $90.83 | $90.74 | $90.83 | +$0.04 | +0.04% | 901 | $90.79 | $90.74 $90.83 |
| Oct 2, 2026 | $90.74 | $90.80 | $90.60 | $90.80 | $-0.16 | -0.17% | 361 | $90.71 | $90.60 $90.80 |
| Oct 1, 2026 | $90.85 | $91.02 | $90.83 | $90.95 | +$0.23 | +0.26% | 8,174 | $90.89 | $90.83 $91.02 |
| Sep 30, 2026 | $90.87 | $90.94 | $90.67 | $90.72 | $-0.06 | -0.07% | 9,801 | $90.78 | $90.67 $90.94 |
| Sep 29, 2026 | $90.65 | $90.78 | $90.56 | $90.78 | $-0.88 | -0.96% | 5,995 | $90.70 | $90.56 $90.78 |
| Sep 28, 2026 | $91.62 | $91.66 | $91.62 | $91.66 | $-0.53 | -0.58% | 631 | $91.61 | $91.62 $91.66 |
| Sep 25, 2026 | $91.75 | $92.19 | $91.75 | $92.19 | +$0.48 | +0.52% | 6,738 | $91.93 | $91.75 $92.19 |
| Sep 24, 2026 | $91.62 | $91.79 | $91.62 | $91.71 | $-0.02 | -0.02% | 4,341 | $91.71 | $91.62 $91.79 |
| Sep 23, 2026 | $92.03 | $92.03 | $91.65 | $91.73 | $-0.34 | -0.37% | 16,019 | $91.79 | $91.65 $92.03 |
| Sep 22, 2026 | $92.06 | $92.13 | $91.88 | $92.07 | +$0.00 | +0.00% | 10,572 | $92.11 | $91.88 $92.13 |
| Sep 21, 2026 | $92.12 | $92.12 | $92.05 | $92.07 | +$0.15 | +0.16% | 546 | $92.09 | $92.05 $92.12 |
| Sep 18, 2026 | $91.94 | $91.94 | $91.92 | $91.92 | $-0.23 | -0.24% | 1,056 | $91.94 | $91.92 $91.94 |
| Sep 17, 2026 | $92.15 | $92.15 | $92.15 | $92.15 | +$0.26 | +0.28% | 15 | $92.14 | $92.15 $92.15 |
| Sep 16, 2026 | $92.17 | $92.17 | $91.89 | $91.89 | $-0.07 | -0.08% | 848 | $92.00 | $91.89 $92.17 |
| Sep 15, 2026 | $91.97 | $92.03 | $91.75 | $91.96 | $-0.12 | -0.13% | 4,468 | $91.97 | $91.75 $92.03 |
| Sep 14, 2026 | $91.99 | $92.10 | $91.99 | $92.08 | $-0.03 | -0.03% | 1,518 | $92.07 | $91.99 $92.10 |
| Sep 11, 2026 | $92.11 | $92.11 | $92.11 | $92.11 | $-0.07 | -0.07% | 229 | $92.12 | $92.11 $92.11 |
| Sep 10, 2026 | $92.18 | $92.18 | $92.18 | $92.18 | $-0.41 | -0.44% | 66 | $92.30 | $92.18 $92.18 |
| Sep 9, 2026 | $92.61 | $92.80 | $92.57 | $92.58 | $-0.18 | -0.20% | 2,296 | $92.66 | $92.57 $92.80 |
| Sep 8, 2026 | $92.77 | $92.80 | $92.75 | $92.77 | $-0.11 | -0.11% | 896 | $92.76 | $92.75 $92.80 |
| Sep 4, 2026 | $92.81 | $92.87 | $92.74 | $92.87 | +$0.01 | +0.01% | 2,170 | $92.82 | $92.74 $92.87 |
| Sep 3, 2026 | $92.89 | $92.89 | $92.86 | $92.86 | +$0.12 | +0.13% | 144 | $92.89 | $92.86 $92.89 |
| Sep 2, 2026 | $92.74 | $92.74 | $92.74 | $92.74 | +$0.03 | +0.04% | 56 | $92.73 | $92.74 $92.74 |
| Sep 1, 2026 | $92.75 | $92.99 | $92.71 | $92.71 | $-0.22 | -0.24% | 3,078 | $92.78 | $92.71 $92.99 |
| Aug 31, 2026 | $92.93 | $92.93 | $92.93 | $92.93 | +$0.05 | +0.05% | 93 | $92.95 | $92.93 $92.93 |
| Aug 28, 2026 | $92.94 | $92.94 | $92.89 | $92.89 | $-0.35 | -0.38% | 148 | $92.97 | $92.89 $92.94 |
| Aug 27, 2026 | $93.24 | $93.24 | $93.24 | $93.24 | $-0.00 | +0.00% | 14 | $93.28 | $93.24 $93.24 |
| Aug 26, 2026 | $93.18 | $93.24 | $93.18 | $93.24 | $-0.13 | -0.14% | 756 | $93.20 | $93.18 $93.24 |
| Aug 25, 2026 | $93.37 | $93.37 | $93.37 | $93.37 | +$0.32 | +0.34% | 15 | $93.26 | $93.37 $93.37 |