ClearShares Ultra Short Maturity ETF (OPER)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.278967819069 | 100.37 | 100.51 | 100.07 | 3480 | 100.36021093 | SP |
| 4 | -0.06 | -0.0599101347978 | 100.15 | 100.51 | 100.06 | 4382 | 100.24314621 | SP |
| 12 | -0.17 | -0.16955914622 | 100.26 | 100.59 | 100.0001 | 6194 | 100.19008366 | SP |
| 26 | -0.48 | -0.477279506811 | 100.57 | 100.59 | 100.0001 | 7819 | 100.20631551 | SP |
| 52 | 0.03 | 0.0299820107935 | 100.06 | 100.63 | 100.0001 | 9060 | 100.24908259 | SP |
| 156 | -0.03 | -0.0299640431482 | 100.12 | 100.99 | 99.89 | 15469 | 100.25061608 | SP |
| 260 | -0.00999999999999 | -0.00999000999 | 100.1 | 100.99 | 97.59 | 12685 | 100.21063055 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 100.09 | 0.01 | 0.01 | 100.12 | 100.15 | 100.08 | 206470 |
| 1740699000 | 100.08 | -0.34 | -0.34 | 100.1 | 100.1 | 100.07 | 2158 |
| 1740612600 | 100.42 | 0.02 | 0.02 | 100.41 | 100.44 | 100.4 | 909 |
| 1740526200 | 100.4 | 0 | 0.00 | 100.41 | 100.51 | 100.14 | 11968 |
| 1740439800 | 100.4 | 0.01 | 0.01 | 100.39 | 100.4 | 100.39 | 373 |
| 1740180600 | 100.39 | 0.04 | 0.04 | 100.37 | 100.3901 | 100.365 | 1991 |
| 1740094200 | 100.35 | 0.02 | 0.01 | 100.34 | 100.37 | 100.3201 | 6001 |
| 1740007800 | 100.335 | 0.02 | 0.02 | 100.34 | 100.35 | 100.335 | 1341 |
| 1739921400 | 100.3147 | 0 | 0.00 | 100.31 | 100.3399 | 100.285 | 3881 |
| 1739575800 | 100.31 | 0.06 | 0.06 | 100.3 | 100.3262 | 100.27 | 8157 |
| 1739489400 | 100.254 | 0.02 | 0.02 | 100.2686 | 100.28 | 100.25 | 974 |
| 1739403000 | 100.235 | -0.01 | -0.01 | 100.2636 | 100.27 | 100.23 | 3118 |
| 1739316600 | 100.244 | 0.02 | 0.02 | 100.23 | 100.25 | 100.2101 | 2678 |
| 1739230200 | 100.2273 | -0.01 | -0.01 | 100.24 | 100.2451 | 100.225 | 2003 |
| 1738971000 | 100.2379 | 0.04 | 0.04 | 100.2 | 100.2399 | 100.2 | 3017 |
| 1738884600 | 100.195 | 0.02 | 0.02 | 100.2 | 100.2 | 100.1601 | 2909 |
| 1738798200 | 100.175 | 0.02 | 0.02 | 100.15 | 100.175 | 100.15 | 1076 |
| 1738711800 | 100.15 | -0.01 | -0.01 | 100.11 | 100.166 | 100.11 | 2801 |
| 1738625400 | 100.1608 | 0.05 | 0.05 | 100.12 | 100.17 | 100.12 | 10516 |
| 1738366200 | 100.115 | 0.02 | 0.02 | 100.15 | 100.1553 | 100.06 | 17299 |
| 1738279800 | 100.09 | -0.31 | -0.30 | 100.16 | 100.16 | 100.0501 | 8691 |
| 1738193400 | 100.395 | 0.02 | 0.01 | 100.4 | 100.4125 | 100.395 | 1092 |
| 1738107000 | 100.38 | 0.02 | 0.02 | 100.37 | 100.41 | 100.36 | 7301 |
| 1738020600 | 100.355 | -0.01 | -0.00 | 100.37 | 100.3899 | 100.33 | 4829 |
| 1737761400 | 100.36 | 0.05 | 0.04 | 100.3638 | 100.38 | 100.34 | 4619 |
| 1737675000 | 100.315 | 0 | 0.00 | 100.315 | 100.315 | 100.315 | 0 |
| 1737588600 | 100.315 | 0.02 | 0.02 | 100.32 | 100.3388 | 100.29 | 3755 |
| 1737502200 | 100.295 | 0 | 0.00 | 100.2849 | 100.3199 | 100.26 | 38817 |
| 1737156600 | 100.2949 | 0.05 | 0.05 | 100.2701 | 100.3177 | 100.25 | 3233 |
| 1737070200 | 100.245 | 0.01 | 0.00 | 100.25 | 100.25 | 100.22 | 2149 |
| 1736983800 | 100.24 | 0.02 | 0.01 | 100.34 | 100.34 | 100.2201 | 2235 |
| 1736897400 | 100.225 | 0.01 | 0.01 | 100.2242 | 100.2477 | 100.21 | 2049 |
| 1736811000 | 100.215 | 0.02 | 0.02 | 100.22 | 100.22 | 100.19 | 1971 |
| 1736551800 | 100.195 | 0.06 | 0.06 | 100.1701 | 100.22 | 100.1701 | 7889 |
| 1736379000 | 100.135 | -0.01 | -0.01 | 100.16 | 100.16 | 100.135 | 969 |
| 1736292600 | 100.1437 | 0.02 | 0.02 | 100.16 | 100.16 | 100.14 | 1403 |
| 1736206200 | 100.125 | 0.02 | 0.01 | 100.13 | 100.13 | 100.1001 | 3137 |
| 1735947000 | 100.11 | 0.03 | 0.03 | 100.09 | 100.1299 | 100.07 | 2367 |
| 1735860600 | 100.075 | 0.01 | 0.01 | 100.07 | 100.1 | 100.0501 | 34445 |
| 1735687800 | 100.065 | 0.04 | 0.04 | 100.04 | 100.59 | 100.0382 | 65924 |
| 1735601400 | 100.025 | -0.46 | -0.45 | 100.03 | 100.0471 | 100.0001 | 23155 |
| 1735342200 | 100.48 | 0.04 | 0.03 | 100.47 | 100.5 | 100.4627 | 4378 |
| 1735255800 | 100.4449 | 0.03 | 0.03 | 100.45 | 100.4699 | 100.4233 | 1354 |
| 1735077840 | 100.418 | 0.01 | 0.01 | 100.42 | 100.4466 | 100.41 | 1597 |
| 1734996600 | 100.4048 | 0.01 | 0.01 | 100.39 | 100.4212 | 100.3803 | 1505 |
| 1734737400 | 100.395 | 0.04 | 0.04 | 100.4 | 100.4 | 100.37 | 2237 |
| 1734651000 | 100.355 | 0.01 | 0.01 | 100.34 | 100.355 | 100.3303 | 1637 |
| 1734564600 | 100.345 | 0.01 | 0.01 | 100.34 | 100.345 | 100.3272 | 689 |
| 1734478200 | 100.3369 | 0.03 | 0.03 | 100.31 | 100.3381 | 100.31 | 1332 |
| 1734391800 | 100.3025 | -0 | -0.00 | 100.3032 | 100.3336 | 100.2901 | 2358 |
| 1734132600 | 100.3045 | 0.04 | 0.04 | 100.29 | 100.3045 | 100.28 | 747 |
| 1734046200 | 100.26 | 0.01 | 0.01 | 100.2695 | 100.2695 | 100.25 | 3623 |
| 1733959800 | 100.2521 | 0.01 | 0.01 | 100.2747 | 100.276 | 100.2401 | 913 |
| 1733873400 | 100.245 | 0.01 | 0.01 | 100.245 | 100.245 | 100.245 | 225 |
| 1733787000 | 100.235 | 0.01 | 0.01 | 100.2545 | 100.26 | 100.2132 | 1244 |
| 1733527800 | 100.225 | 0.04 | 0.04 | 100.26 | 100.26 | 100.2046 | 4951 |
| 1733441400 | 100.18 | 0 | 0.00 | 100.17 | 100.1899 | 100.1601 | 4426 |
| 1733355000 | 100.18 | 0.03 | 0.02 | 100.16 | 100.21 | 100.15 | 6910 |
| 1733268600 | 100.155 | 0 | 0.00 | 100.1301 | 100.1738 | 100.13 | 5258 |
| 1733182200 | 100.15 | 0.02 | 0.02 | 100.12 | 100.185 | 100.12 | 25670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
