NYLI Cleaner Transport ETF (CLNR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4763 | 2.09178743961 | 22.77 | 23.4435 | 22.77 | 4 | 22.80946364 | SP |
| 4 | 1.0763 | 4.8547586829 | 22.17 | 23.6 | 22.17 | 81 | 23.15854721 | SP |
| 12 | 0.1909 | 0.828005586544 | 23.0554 | 23.66 | 22.17 | 61 | 23.22362238 | SP |
| 26 | 1.1778 | 5.33701882774 | 22.0685 | 24.87 | 22.0685 | 330 | 23.87771595 | SP |
| 52 | 1.1663 | 5.2821557971 | 22.08 | 24.87 | 21.5257 | 273 | 23.49576145 | SP |
| 156 | -0.7537 | -3.14041666667 | 24 | 25.03 | 16 | 713 | 21.5886672 | SP |
| 260 | -1.7537 | -7.0148 | 25 | 26.76 | 16 | 711 | 21.94133192 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 23.2463 | -0.2 | -0.84 | 23.2463 | 23.2463 | 23.2463 | 0 |
| 1738884600 | 23.4435 | 0.18 | 0.78 | 23.4435 | 23.4435 | 23.4435 | 0 |
| 1738798200 | 23.2613 | 0.07 | 0.31 | 23.2613 | 23.2613 | 23.2613 | 0 |
| 1738711800 | 23.1901 | 0.42 | 1.84 | 23.1901 | 23.1901 | 23.1901 | 2 |
| 1738625400 | 22.7714 | -0.46 | -2.00 | 22.77 | 22.7714 | 22.77 | 20 |
| 1738366200 | 23.235 | -0.17 | -0.72 | 23.235 | 23.235 | 23.235 | 0 |
| 1738279800 | 23.4028 | 0.28 | 1.21 | 23.4028 | 23.4028 | 23.4028 | 0 |
| 1738193400 | 23.1229 | 0.08 | 0.36 | 23.14 | 23.14 | 23.0759 | 425 |
| 1738107000 | 23.039 | -0.18 | -0.78 | 23.039 | 23.039 | 23.039 | 1 |
| 1738020600 | 23.2204 | -0.38 | -1.61 | 23.2204 | 23.2204 | 23.2204 | 86 |
| 1737761400 | 23.6 | 0.17 | 0.73 | 23.6 | 23.6 | 23.6 | 1 |
| 1737675000 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1737588600 | 23.43 | -0.04 | -0.17 | 23.57 | 23.57 | 23.43 | 10 |
| 1737502200 | 23.47 | 0.33 | 1.43 | 23.47 | 23.47 | 23.47 | 19 |
| 1737156600 | 23.1383 | 0.28 | 1.23 | 23.1 | 23.1383 | 23.1 | 778 |
| 1737070200 | 22.8573 | -0.09 | -0.38 | 22.8573 | 22.8573 | 22.8573 | 2 |
| 1736983800 | 22.9436 | 0.39 | 1.75 | 22.9436 | 22.9436 | 22.9436 | 0 |
| 1736897400 | 22.549 | 0.19 | 0.84 | 22.53 | 22.549 | 22.53 | 5 |
| 1736811000 | 22.362 | -0.08 | -0.36 | 22.17 | 22.362 | 22.17 | 4 |
| 1736551800 | 22.4421 | -0.51 | -2.23 | 22.57 | 22.57 | 22.4421 | 17 |
| 1736379000 | 22.9535 | -0.25 | -1.09 | 22.9535 | 22.9535 | 22.9535 | 0 |
| 1736292600 | 23.2062 | -0.1 | -0.41 | 23.3 | 23.3 | 23.2062 | 3 |
| 1736206200 | 23.3025 | 0.28 | 1.20 | 23.34 | 23.34 | 23.3025 | 36 |
| 1735947000 | 23.0259 | 0.31 | 1.38 | 22.8 | 23.0259 | 22.8 | 27 |
| 1735860600 | 22.7123 | -0.1 | -0.43 | 22.71 | 22.7123 | 22.71 | 3 |
| 1735687800 | 22.8105 | -0.14 | -0.62 | 22.8105 | 22.8105 | 22.8105 | 0 |
| 1735601400 | 22.953 | -0.24 | -1.03 | 22.98 | 22.98 | 22.81 | 103 |
| 1735342200 | 23.1914 | -0.17 | -0.71 | 23.15 | 23.1914 | 23.15 | 13 |
| 1735255800 | 23.358 | 0.15 | 0.65 | 23.26 | 23.358 | 23.26 | 8 |
| 1735077840 | 23.2076 | 0.15 | 0.66 | 23.14 | 23.2076 | 23.14 | 2 |
| 1734996600 | 23.055 | 0.21 | 0.90 | 23.055 | 23.055 | 23.055 | 2 |
| 1734737400 | 22.8496 | 0.11 | 0.50 | 22.8496 | 22.8496 | 22.8496 | 2 |
| 1734651000 | 22.7353 | -0.13 | -0.55 | 22.88 | 22.88 | 22.7353 | 5 |
| 1734564600 | 22.8612 | -0.64 | -2.74 | 23.49 | 23.49 | 22.8612 | 110 |
| 1734478200 | 23.5058 | 0.02 | 0.09 | 23.5058 | 23.5058 | 23.5058 | 0 |
| 1734391800 | 23.4837 | -0 | -0.00 | 23.43 | 23.4837 | 23.43 | 3 |
| 1734132600 | 23.4848 | 0 | 0.01 | 23.29 | 23.4848 | 23.29 | 21 |
| 1734046200 | 23.4816 | -0.14 | -0.59 | 23.4816 | 23.4816 | 23.4816 | 0 |
| 1733959800 | 23.6213 | 0.17 | 0.71 | 23.6213 | 23.6213 | 23.6213 | 2 |
| 1733873400 | 23.4547 | -0.19 | -0.78 | 23.4547 | 23.4547 | 23.4547 | 0 |
| 1733787000 | 23.6399 | 0.12 | 0.50 | 23.6399 | 23.6399 | 23.6399 | 259 |
| 1733527800 | 23.5213 | 0.14 | 0.59 | 23.51 | 23.5213 | 23.48 | 39 |
| 1733441400 | 23.3822 | -0.03 | -0.12 | 23.49 | 23.49 | 23.3822 | 18 |
| 1733355000 | 23.41 | 0.05 | 0.19 | 23.39 | 23.41 | 23.37 | 7 |
| 1733268600 | 23.3649 | -0.08 | -0.32 | 23.3649 | 23.3649 | 23.3649 | 2 |
| 1733182200 | 23.4405 | 0.21 | 0.91 | 23.36 | 23.4405 | 23.36 | 12 |
| 1732917840 | 23.2293 | 0.29 | 1.26 | 22.96 | 23.2293 | 22.96 | 203 |
| 1732750200 | 22.94 | -0.01 | -0.03 | 22.94 | 22.94 | 22.94 | 2 |
| 1732663800 | 22.9472 | -0.2 | -0.87 | 22.9472 | 22.9472 | 22.9472 | 1 |
| 1732577400 | 23.149 | 0.2 | 0.85 | 23.15 | 23.15 | 23.07 | 419 |
| 1732318200 | 22.9528 | 0.17 | 0.73 | 22.75 | 22.9528 | 22.75 | 4 |
| 1732231800 | 22.7862 | -0.04 | -0.16 | 22.77 | 22.7862 | 22.77 | 125 |
| 1732145400 | 22.8229 | -0.2 | -0.85 | 22.8229 | 22.8229 | 22.8229 | 3 |
| 1732059000 | 23.0196 | -0.04 | -0.16 | 22.97 | 23.0196 | 22.97 | 26 |
| 1731972600 | 23.0554 | 0.19 | 0.84 | 23.0554 | 23.0554 | 23.0554 | 4 |
| 1731713400 | 22.8623 | -0.06 | -0.25 | 22.8623 | 22.8623 | 22.8623 | 52 |
| 1731627000 | 22.9192 | -0 | -0.02 | 23.03 | 23.03 | 22.9192 | 317 |
| 1731540600 | 22.923 | -0.21 | -0.90 | 22.923 | 22.923 | 22.923 | 3 |
| 1731454200 | 23.1301 | -0.47 | -2.00 | 23.42 | 23.42 | 23.1301 | 7 |
| 1731367800 | 23.601 | 0.07 | 0.30 | 23.66 | 23.66 | 23.601 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
