ClearShares Ultra Short Maturity ETF Historical Data - OPER | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
ClearShares Ultra Short Maturity ETF (OPER)
ClearShares Ultra Short Maturity ETF (OPER) Historical

ClearShares Ultra Short Maturity ETF (OPER)

100.09

-0.44

(-0.44%)

Closed April 28 4:00PM

Delayed by 15 minutes

100.105

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.39	-0.388136942675	100.48	100.55	100.1	28421	100.49908785	SP
4	-0.08	-0.0798642308076	100.17	100.55	100.03	11000	100.41632854	SP
12	-0.08	-0.0798642308076	100.17	100.55	100	13307	100.29389497	SP
26	-0.44	-0.437680294439	100.53	100.6	99.95	17479	100.24822339	SP
52	-0.05	-0.049930097863	100.14	100.99	99.95	18435	100.29538852	SP
156	-0.02	-0.0199780241734	100.11	100.99	99.38	16713	100.2185981	SP
260	-0.165	-0.164580320184	100.255	100.99	97.59	13316	100.19835245	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	100.09	-0.44	-0.44	100.12	100.12	100.09	7399
1714084200	100.53	0.03	0.03	100.55	100.55	100.52	4307
1713997800	100.5	0.03	0.03	100.51	100.5104	100.48	25226
1713911400	100.4699	-0.03	-0.03	100.5186	100.5186	100.46	8599
1713825000	100.5	0	0.00	100.49	100.51	100.45	12093
1713565800	100.5	0.05	0.05	100.48	100.5	100.46	91878
1713479400	100.4494	0.04	0.04	100.45	100.47	100.43	1261
1713393000	100.405	0.03	0.02	100.4	100.42	100.385	627
1713306600	100.38	0.03	0.03	100.38	100.39	100.37	3258
1713220200	100.35	-0.01	-0.01	100.32	100.375	100.32	6661
1712961000	100.36	0.02	0.02	100.36	100.3797	100.35	4104
1712874600	100.34	0.04	0.04	100.38	100.38	100.33	4284
1712788200	100.3001	0.01	0.01	100.3	100.3005	100.29	780
1712701800	100.2912	0.02	0.02	100.3099	100.3099	100.28	845
1712615400	100.275	0.04	0.03	100.275	100.2777	100.2516	3210
1712356200	100.24	0	0.00	100.26	100.26	100.24	1652
1712269800	100.235	0.03	0.03	100.24	100.26	100.23	1626
1712183400	100.2014	0.01	0.01	100.19	100.21	100.18	25202
1712097000	100.1883	0.16	0.16	100.18	100.2	100.17	7252
1712010600	100.03	-0.12	-0.11	100.17	100.1881	100.03	6135
1711665000	100.145	0	0.00	100.18	100.19	100.13	18357
1711578600	100.1408	0.05	0.05	100.14	100.16	100.136	24028
1711492200	100.09	-0.45	-0.45	100.0604	100.11	100.0604	6893
1711405800	100.54	0.1	0.10	100.38	100.54	100.38	8795
1711146600	100.4429	0	0.00	100.44	100.47	100.44	4612
1711060200	100.4407	0.02	0.02	100.4201	100.445	100.42	4825
1710973800	100.42	0.03	0.03	100.39	100.43	100.37	16998
1710887400	100.385	-0.01	-0.00	100.38	100.41	100.3501	6931
1710801000	100.39	0.03	0.03	100.35	100.39	100.34	4437
1710541800	100.355	0.05	0.04	100.33	100.355	100.33	1104
1710455400	100.31	0.02	0.01	100.34	100.37	100.31	3473
1710369000	100.295	0.02	0.01	100.29	100.31	100.27	14878
1710282600	100.28	0.02	0.01	100.251	100.31	100.25	5151
1710196200	100.265	0	0.00	100.265	100.29	100.26	2415
1709940600	100.265	0.03	0.03	100.2573	100.265	100.22	10335
1709854200	100.235	0.05	0.04	100.2227	100.2477	100.21	7404
1709767800	100.19	0.01	0.01	100.27	100.27	100.18	22780
1709681400	100.18	0.01	0.01	100.15	100.2	100.1419	37090
1709595000	100.168	0	0.00	100.14	100.19	100.14	11823
1709335800	100.165	0.04	0.03	100.12	100.2299	100.12	93276
1709249400	100.13	0.05	0.04	100.15	100.16	100.1	95217
1709163000	100.085	0.02	0.02	100.06	100.085	100.06	1865
1709076600	100.06	-0.47	-0.46	100	100.09	100	6821
1708990200	100.525	0.02	0.02	100.5	100.5296	100.5	929
1708731000	100.5059	0.03	0.03	100.5055	100.54	100.4812	1341
1708644600	100.48	0.03	0.03	100.48	100.53	100.47	10725
1708558200	100.45	-0	-0.00	100.37	100.48	100.37	14885
1708471800	100.454	0.04	0.04	100.41	100.4699	100.41	5751
1708126200	100.415	0.02	0.02	100.4	100.415	100.36	76180
1708039800	100.395	0.04	0.04	100.4	100.4	100.3849	1547
1707953400	100.355	0.02	0.02	100.3509	100.3711	100.3509	2794
1707867000	100.335	0.01	0.01	100.28	100.36	100.28	4897
1707780600	100.325	0.03	0.03	100.3209	100.325	100.3	3771
1707521400	100.2919	0.02	0.02	100.28	100.3105	100.2783	3384
1707435000	100.275	0.02	0.02	100.28	100.29	100.2603	3961
1707348600	100.252	-0.01	-0.01	100.26	100.29	100.2401	5906
1707262200	100.26	0.05	0.05	100.28	100.2899	100.2301	3073
1707175800	100.2144	0.03	0.03	100.14	100.2599	100.14	9552
1706916600	100.18	0.02	0.01	100.17	100.22	100.17	4583
1706830200	100.165	0.01	0.01	100.17	100.22	100.16	5532
1706743800	100.154	0.02	0.02	100.2	100.2	100.1304	14261
1706657400	100.135	0.02	0.01	100.135	100.16	100.1176	14156
1706571000	100.12	-0.36	-0.36	100.0971	100.14	100.09	12595

ClearShares Ultra Short ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions