ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CLIA Veridien Climate Action ETF

19.57
-0.4363 (-2.18%)
Last Updated: 15:57:38
Delayed by 15 minutes

CLIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 20.0063 0.10 0.49% 19.89 20.03 19.89 5,346
Jun 17 2024 19.9088 -0.08 -0.42% 19.86 19.9088 19.70 556
Jun 14 2024 19.9934 -0.48 -2.34% 20.02 20.02 19.9934 184
Jun 13 2024 20.4733 -0.29 -1.39% 20.49 20.49 20.44 643
Jun 12 2024 20.7611 0.20 1.00% 20.65 20.8501 20.65 360
Jun 11 2024 20.5564 -0.07 -0.35% 20.5564 20.5564 20.5564 77
Jun 10 2024 20.629 0.23 1.12% 20.34 20.629 20.34 1,079
Jun 07 2024 20.3997 -0.39 -1.89% 20.3751 20.3997 20.3751 309
Jun 06 2024 20.7923 -0.28 -1.33% 20.78 20.8297 20.78 450
Jun 05 2024 21.0733 0.34 1.66% 20.80 21.0733 20.80 1,556
Jun 04 2024 20.7294 -0.26 -1.22% 20.80 20.80 20.7294 1,552
Jun 03 2024 20.985 -0.21 -0.98% 21.38 21.38 20.90 4,768
May 31 2024 21.1935 0.14 0.65% 21.25 21.25 20.79 2,006
May 30 2024 21.0572 0.33 1.57% 21.119 21.12 21.03 1,249
May 29 2024 20.7311 -0.27 -1.26% 20.67 20.74 20.67 1,001
May 28 2024 20.9964 0.00 -0.02% 21.0178 21.065 20.90 1,601
May 24 2024 21.0012 0.59 2.92% 20.46 21.0012 20.46 190
May 23 2024 20.4063 -0.40 -1.92% 20.51 20.57 20.4063 843
May 22 2024 20.8065 0.49 2.43% 20.00 20.88 20.00 771
May 21 2024 20.3134 0.25 1.22% 20.11 20.3134 20.11 1,023
May 20 2024 20.068 0.02 0.09% 19.95 20.0728 19.95 1,783
May 17 2024 20.049 -0.13 -0.63% 20.07 20.1727 20.049 2,002
May 16 2024 20.1761 -0.08 -0.40% 20.14 20.2399 20.14 922
May 15 2024 20.2572 0.03 0.17% 20.33 20.34 20.23 10,726
May 14 2024 20.2233 0.35 1.77% 20.14 20.2233 20.14 1,152
May 13 2024 19.8723 0.07 0.35% 20.04 20.075 19.8723 1,007
May 10 2024 19.8022 -0.19 -0.96% 20.10 20.10 19.8022 5,080
May 09 2024 19.9945 0.34 1.71% 19.86 19.9945 19.8506 2,335
May 08 2024 19.659 0.18 0.93% 19.05 19.71 17.53 1,114
May 07 2024 19.4773 -0.01 -0.04% 19.55 19.55 19.4773 17,866
May 06 2024 19.4853 0.24 1.23% 19.41 19.4853 19.41 2,025
May 03 2024 19.2485 0.36 1.90% 20.76 20.76 19.195 511
May 02 2024 18.89 0.38 2.05% 18.84 18.89 18.83 346
May 01 2024 18.5113 0.06 0.32% 18.47 18.82 18.47 1,896
Apr 30 2024 18.4526 -0.33 -1.78% 18.55 18.58 18.4526 531
Apr 29 2024 18.7871 0.44 2.38% 18.73 18.845 18.72 2,070
Apr 26 2024 18.35 0.12 0.67% 18.43 18.5328 18.33 10,306
Apr 25 2024 18.2271 -0.02 -0.11% 18.05 18.25 18.05 2,088
Apr 24 2024 18.2475 0.16 0.90% 18.395 18.395 18.10 2,106
Apr 23 2024 18.0848 0.36 2.03% 17.56 18.18 17.56 1,009
Apr 22 2024 17.7256 0.15 0.84% 17.5799 17.78 17.5646 1,473
Apr 19 2024 17.5773 0.00 0.02% 17.59 17.63 17.5773 950
Apr 18 2024 17.5736 -0.13 -0.74% 17.595 17.595 17.5736 489
Apr 17 2024 17.7049 0.05 0.26% 17.55 17.84 17.55 3,004
Apr 16 2024 17.6588 -0.25 -1.40% 17.60 17.73 17.60 990
Apr 15 2024 17.9102 -0.43 -2.34% 18.105 18.12 17.8103 1,560
Apr 12 2024 18.34 -0.53 -2.79% 18.5927 18.5927 18.34 212
Apr 11 2024 18.8655 0.02 0.09% 18.74 18.8655 18.657 3,219
Apr 10 2024 18.8481 -0.43 -2.22% 18.8426 18.90 18.66 4,624
Apr 09 2024 19.277 0.28 1.50% 19.277 19.277 19.277 0
Apr 08 2024 18.9927 0.23 1.22% 18.8849 19.06 18.8849 620
Apr 05 2024 18.7636 -0.13 -0.67% 18.79 18.79 18.7636 4,230
Apr 04 2024 18.8894 -0.07 -0.35% 19.19 19.3999 18.79 2,689
Apr 03 2024 18.9561 0.18 0.94% 18.78 18.9561 18.78 300
Apr 02 2024 18.78 -0.39 -2.05% 18.93 18.93 18.72 1,128
Apr 01 2024 19.1739 -0.08 -0.40% 21.16 21.16 19.12 1,050
Mar 28 2024 19.2501 0.13 0.68% 19.51 19.51 19.10 2,426
Mar 27 2024 19.1204 0.60 3.25% 18.93 19.1204 18.93 1,163
Mar 26 2024 18.5189 0.02 0.13% 20.33 20.33 18.5189 820
Mar 25 2024 18.4953 -0.07 -0.37% 18.535 18.59 18.4953 2,414
Mar 22 2024 18.5643 -0.11 -0.57% 18.5868 18.5868 18.5643 348