ClearShares Ultra Short Maturity ETF (OPER)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.0847795731099 | 100.26 | 100.3699 | 100.1801 | 6819 | 100.26720642 | SP |
| 4 | 0.025 | 0.0249202551834 | 100.32 | 100.43 | 99.42 | 9428 | 100.20868645 | SP |
| 12 | -0.0188 | -0.0187318535169 | 100.3638 | 100.51 | 99.42 | 9607 | 100.1700687 | SP |
| 26 | -0.005 | -0.00498256103637 | 100.35 | 100.59 | 99.42 | 9055 | 100.17970865 | SP |
| 52 | -0.055 | -0.054780876494 | 100.4 | 100.63 | 99.42 | 9004 | 100.23737082 | SP |
| 156 | 0.215 | 0.214720862878 | 100.13 | 100.99 | 99.42 | 15127 | 100.25382199 | SP |
| 260 | 0.225 | 0.224730323612 | 100.12 | 100.99 | 99.38 | 12836 | 100.20873473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 100.345 | 0.05 | 0.05 | 100.3224 | 100.3699 | 100.3224 | 2100 |
| 1744842600 | 100.297 | 0.01 | 0.01 | 100.295 | 100.3156 | 100.2701 | 1841 |
| 1744756200 | 100.285 | 0.02 | 0.02 | 100.28 | 100.31 | 100.27 | 8616 |
| 1744669800 | 100.265 | 0 | 0.00 | 100.26 | 100.29 | 100.24 | 18680 |
| 1744410600 | 100.2641 | 0.04 | 0.04 | 100.2488 | 100.31 | 100.2488 | 1273 |
| 1744324200 | 100.223 | 0 | 0.00 | 100.26 | 100.2699 | 100.1801 | 3687 |
| 1744237800 | 100.2219 | 0.01 | 0.01 | 100.17 | 100.24 | 100.1578 | 4588 |
| 1744151400 | 100.2117 | 0.06 | 0.06 | 100.2 | 100.22 | 100.18 | 53330 |
| 1744065000 | 100.1488 | -0.02 | -0.02 | 99.42 | 100.1799 | 99.42 | 5868 |
| 1743805800 | 100.165 | 0.05 | 0.04 | 100.18 | 100.1853 | 100.135 | 41732 |
| 1743719400 | 100.12 | -0 | -0.00 | 100.13 | 100.142 | 100.12 | 3954 |
| 1743633000 | 100.1247 | -0.01 | -0.01 | 100.08 | 100.1247 | 100.08 | 9750 |
| 1743546600 | 100.13 | -0.08 | -0.08 | 100.14 | 100.14 | 100.12 | 3373 |
| 1743460200 | 100.21 | 0.12 | 0.12 | 100.09 | 100.21 | 100.08 | 22208 |
| 1743201000 | 100.09 | -0.32 | -0.32 | 100.08 | 100.105 | 100.0763 | 902 |
| 1743114600 | 100.41 | 0 | 0.00 | 100.41 | 100.41 | 100.4 | 400 |
| 1743028200 | 100.405 | 0.02 | 0.01 | 100.41 | 100.43 | 100.405 | 3319 |
| 1742941800 | 100.39 | 0.01 | 0.01 | 100.38 | 100.39 | 100.3707 | 979 |
| 1742855400 | 100.38 | 0.02 | 0.02 | 100.36 | 100.39 | 100.36 | 377 |
| 1742596200 | 100.3648 | 0.03 | 0.03 | 100.36 | 100.39 | 100.345 | 2492 |
| 1742509800 | 100.33 | 0.01 | 0.01 | 100.32 | 100.3458 | 100.3142 | 985 |
| 1742423400 | 100.32 | 0.02 | 0.02 | 100.3 | 100.32 | 100.3 | 2228 |
| 1742337000 | 100.3049 | -0.01 | -0.01 | 100.3 | 100.31 | 100.297 | 1965 |
| 1742250600 | 100.31 | 0.03 | 0.03 | 100.27 | 100.31 | 100.27 | 1328 |
| 1741991400 | 100.2847 | 0.04 | 0.04 | 100.26 | 100.31 | 100.26 | 3959 |
| 1741905000 | 100.245 | 0.01 | 0.01 | 100.245 | 100.2639 | 100.22 | 1590 |
| 1741818600 | 100.235 | 0.01 | 0.01 | 100.22 | 100.26 | 100.2137 | 784 |
| 1741732200 | 100.225 | 0.02 | 0.02 | 100.21 | 100.225 | 100.2 | 2389 |
| 1741645800 | 100.2 | -0 | -0.00 | 100.2 | 100.2219 | 100.1842 | 1571 |
| 1741390200 | 100.2048 | 0.06 | 0.06 | 100.18 | 100.23 | 100.1743 | 8433 |
| 1741303800 | 100.1448 | 0 | 0.00 | 100.15 | 100.15 | 100.1432 | 1313 |
| 1741217400 | 100.14 | 0.01 | 0.01 | 100.1312 | 100.1499 | 100.1301 | 4590 |
| 1741131000 | 100.13 | 0.03 | 0.03 | 100.15 | 100.15 | 100.125 | 5744 |
| 1741044600 | 100.1 | 0.01 | 0.01 | 100.1 | 100.2 | 100.0901 | 16626 |
| 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 | 3019 |
| 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 | 10602 |
| 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 | 8687 |
| 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 | 100.29 | 100.3199 | 100.26 | 38842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
