ClearShares Piton Intermediate Fixed Income ETF (BTC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

99.11

-0.04

(-0.04%)

At close: 03:25PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	90.36	90.38	90.33	90.36	90.36	3,428
24 Apr 2024	90.48	90.60	90.48	90.60	90.60	9,183
23 Apr 2024	90.66	90.83	90.63	90.71	90.71	5,465
22 Apr 2024	90.49	90.58	90.49	90.58	90.58	821
19 Apr 2024	90.52	90.52	90.52	90.52	90.52	31
18 Apr 2024	90.40	90.46	90.27	90.46	90.46	402
17 Apr 2024	90.65	90.65	90.53	90.63	90.63	858
16 Apr 2024	90.35	90.35	90.35	90.35	90.35	90
15 Apr 2024	90.51	90.61	90.51	90.59	90.59	2,774
12 Apr 2024	90.80	90.80	90.80	90.80	90.80	105
11 Apr 2024	90.62	90.63	90.61	90.61	90.61	309
10 Apr 2024	90.81	90.81	90.57	90.62	90.62	3,169
09 Apr 2024	91.31	91.31	91.31	91.31	91.31	74
08 Apr 2024	91.13	91.13	91.13	91.13	91.13	51
05 Apr 2024	91.25	91.25	91.25	91.25	91.25	16
04 Apr 2024	91.39	91.53	91.37	91.53	91.53	650
03 Apr 2024	91.28	91.39	91.28	91.38	91.38	1,019
02 Apr 2024	91.34	91.34	91.34	91.34	91.34	15
01 Apr 2024	91.35	91.35	91.35	91.35	91.35	19
28 Mar 2024	91.73	91.80	91.68	91.76	91.76	2,571
27 Mar 2024	91.66	91.78	91.66	91.78	91.78	353
26 Mar 2024	91.62	91.62	91.62	91.62	91.62	93
26 Mar 2024	0.55851 Dividend
25 Mar 2024	92.14	92.14	92.14	92.14	91.58	13
22 Mar 2024	92.24	92.24	92.24	92.24	91.68	120
21 Mar 2024	92.11	92.15	92.07	92.10	91.54	10,197
20 Mar 2024	91.84	92.10	91.84	92.04	91.49	1,493
19 Mar 2024	91.89	91.90	91.89	91.90	91.34	1,939
18 Mar 2024	91.73	91.75	91.69	91.69	91.14	936
15 Mar 2024	91.81	91.81	91.73	91.73	91.17	436
14 Mar 2024	91.79	91.87	91.79	91.81	91.25	388
13 Mar 2024	92.11	92.11	92.11	92.11	91.55	2
12 Mar 2024	92.19	92.19	92.19	92.19	91.63	286
11 Mar 2024	92.41	92.41	92.38	92.38	91.82	228
08 Mar 2024	92.38	92.50	92.38	92.46	91.90	747
07 Mar 2024	92.37	92.37	92.37	92.37	91.81	174
06 Mar 2024	92.35	92.35	92.23	92.23	91.67	4,006
05 Mar 2024	92.06	92.14	92.06	92.14	91.59	562
04 Mar 2024	91.97	91.97	91.93	91.93	91.37	1,443
01 Mar 2024	92.04	92.04	92.03	92.03	91.47	951
29 Feb 2024	91.72	91.72	91.72	91.72	91.16	75
28 Feb 2024	91.64	91.64	91.64	91.64	91.09	4
27 Feb 2024	91.61	91.61	91.45	91.49	90.93	724
26 Feb 2024	91.51	91.56	91.51	91.56	91.00	635
23 Feb 2024	91.65	91.65	91.58	91.59	91.03	317
22 Feb 2024	91.52	91.52	91.52	91.52	90.97	87
21 Feb 2024	91.59	91.59	91.59	91.59	91.04	404
20 Feb 2024	91.67	91.68	91.67	91.68	91.12	263
16 Feb 2024	91.59	91.59	91.59	91.59	91.03	237
15 Feb 2024	91.81	91.81	91.81	91.81	91.25	441
14 Feb 2024	91.62	91.68	91.62	91.67	91.11	656
13 Feb 2024	91.60	91.60	91.44	91.44	90.89	325
12 Feb 2024	91.92	91.99	91.92	91.99	91.44	702
09 Feb 2024	91.86	91.94	91.86	91.94	91.38	1,132
08 Feb 2024	92.11	92.18	92.09	92.14	91.58	9,103
07 Feb 2024	92.21	92.26	92.12	92.20	91.64	703
06 Feb 2024	92.18	92.22	92.17	92.17	91.61	1,046
05 Feb 2024	91.88	91.90	91.85	91.85	91.29	375
02 Feb 2024	92.26	92.26	92.26	92.26	91.70	310
01 Feb 2024	92.73	92.94	92.73	92.82	92.26	13,928
31 Jan 2024	92.59	92.59	92.50	92.50	91.94	637
30 Jan 2024	92.16	92.16	92.16	92.16	91.60	122
29 Jan 2024	92.24	92.24	92.24	92.24	91.68	59
26 Jan 2024	91.98	92.05	91.98	92.00	91.44	1,197
25 Jan 2024	92.09	92.12	92.09	92.09	91.53	3,417
24 Jan 2024	92.19	92.19	91.81	91.81	91.25	371
23 Jan 2024	91.90	91.90	91.90	91.90	91.35	95
22 Jan 2024	92.01	92.01	92.01	92.01	91.46	66
19 Jan 2024	91.83	91.84	91.83	91.84	91.29	306
18 Jan 2024	91.93	91.93	91.93	91.93	91.37	7
17 Jan 2024	91.91	91.93	91.91	91.93	91.37	1,204
16 Jan 2024	92.25	92.25	92.18	92.18	91.63	239
12 Jan 2024	92.65	92.65	92.51	92.51	91.95	291
11 Jan 2024	92.26	92.32	92.26	92.32	91.76	110
10 Jan 2024	92.01	92.01	91.96	91.96	91.41	423
09 Jan 2024	91.94	92.00	91.94	92.00	91.44	224
08 Jan 2024	92.00	92.00	92.00	92.00	91.44	87
05 Jan 2024	91.87	91.87	91.83	91.83	91.28	156
04 Jan 2024	91.94	91.94	91.94	91.94	91.39	2
03 Jan 2024	92.21	92.21	92.21	92.21	91.65	4
02 Jan 2024	92.24	92.24	92.24	92.24	91.68	348
29 Dec 2023	92.51	92.51	92.42	92.42	91.86	221
28 Dec 2023	92.48	92.48	92.46	92.46	91.90	214
27 Dec 2023	92.57	92.57	92.57	92.57	92.01	233
27 Dec 2023	0.651849 Dividend
26 Dec 2023	92.87	92.87	92.87	92.87	91.66	134
22 Dec 2023	92.85	92.91	92.81	92.87	91.66	1,693
21 Dec 2023	92.94	92.95	92.83	92.86	91.64	678
20 Dec 2023	92.79	92.87	92.79	92.87	91.66	638
19 Dec 2023	92.58	92.63	92.58	92.63	91.43	589
18 Dec 2023	92.62	92.62	92.52	92.57	91.36	1,133
15 Dec 2023	92.66	92.66	92.66	92.66	91.45	12
14 Dec 2023	92.70	92.84	92.66	92.73	91.52	1,066
13 Dec 2023	91.73	92.35	91.73	92.35	91.15	4,966
12 Dec 2023	91.50	91.57	91.50	91.57	90.37	558
11 Dec 2023	91.27	91.49	91.27	91.44	90.25	1,678
08 Dec 2023	91.46	91.46	91.46	91.46	90.26	8
07 Dec 2023	91.93	91.93	91.77	91.79	90.60	1,269
06 Dec 2023	91.71	91.78	91.70	91.78	90.58	1,280
05 Dec 2023	91.66	91.66	91.66	91.66	90.46	416
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,525.07-1,020.59(-1.98%)

ClearShares Piton Intermediate Fixed Income ETF (BTC)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,525.07
-1,020.59(-1.98%)