Dark

CLIA
Veridien Climate Action ETF
stock NYSE

Inactive

Aug 16, 2024

18.61USD-0.188%(-0.04)75,557

Pre-market

0.00USD-100.000%(-18.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-16	18.5800	18.6100	18.5000	18.6100	-0.188%	75,557	0.000%
2024-08-15	18.6450	18.6450	18.6450	18.6450	0.000%	108	-0.188%
2024-08-14	18.6800	18.6800	18.6450	18.6450	+0.054%	229	-0.188%
2024-08-13	18.6271	18.6350	18.6271	18.6350	-0.054%	689	-0.134%
2024-08-12	18.6700	18.6900	18.6000	18.6450	+0.188%	4,164	-0.188%
2024-08-09	18.5900	18.6100	18.5900	18.6100	-0.241%	244	0.000%
2024-08-08	18.6200	18.6550	18.6200	18.6550	+0.107%	1,255	-0.241%
2024-08-07	18.6000	18.6700	18.5900	18.6350	+0.054%	17,589	-0.134%
2024-08-06	18.5600	18.6280	18.5500	18.6250	+0.215%	1,090,918	-0.081%
2024-08-05	16.9000	18.5850	16.9000	18.5850	-0.933%	7,324	+0.135%
2024-08-02	18.6600	18.7600	18.6500	18.7600	-3.555%	2,448	-0.800%
2024-08-01	19.5899	19.5899	19.4515	19.4515	-2.143%	573	-4.326%
2024-07-31	19.8200	19.8775	19.8200	19.8775	+1.907%	723	-6.377%
2024-07-30	19.5149	19.5499	19.3900	19.5055	-1.430%	1,242	-4.591%
2024-07-29	19.7400	19.8900	19.7400	19.7884	+0.097%	1,706	-5.955%
2024-07-26	19.9799	19.9799	19.7300	19.7693	+1.224%	482	-5.864%
2024-07-25	19.5000	19.8300	19.4900	19.5303	-0.384%	2,262	-4.712%
2024-07-24	19.8500	19.8500	19.6055	19.6055	-1.723%	719	-5.078%
2024-07-23	19.9600	20.0700	19.8900	19.9493	-1.011%	13,607	-6.714%
2024-07-22	20.0300	20.1531	20.0300	20.1531	+2.017%	1,116	-7.657%
2024-07-19	19.7548	19.7548	19.7400	19.7546	-1.170%	618	-5.794%
2024-07-18	20.1645	20.1875	19.9600	19.9885	-0.998%	1,402	-6.896%
2024-07-17	20.5100	20.5100	20.1900	20.1900	-2.652%	1,825	-7.826%
2024-07-16	20.3800	20.7400	20.3800	20.7400	+3.416%	615	-10.270%
2024-07-15	20.1929	20.2150	20.0200	20.0550	-2.800%	1,274	-7.205%
2024-07-12	20.6099	20.6900	20.6000	20.6328	+2.184%	5,490	-9.804%
2024-07-11	20.1300	20.1918	20.1300	20.1918	+3.036%	507	-7.834%
2024-07-10	19.5968	19.5968	19.5968	19.5968	+1.647%	163	-5.036%
2024-07-09	19.4499	19.4499	19.2300	19.2792	-0.263%	2,511	-3.471%
2024-07-08	19.3200	19.3622	19.3200	19.3301	+0.319%	1,469	-3.725%
2024-07-05	19.2000	19.2687	19.1700	19.2687	-0.287%	4,198	-3.418%
2024-07-03	18.9900	19.3242	18.9900	19.3242	+2.644%	9,037	-3.696%
2024-07-02	18.7800	18.8264	18.7800	18.8264	+0.711%	733	-1.149%
2024-07-01	18.8450	18.8450	18.6900	18.6934	-1.917%	3,721	-0.446%
2024-06-28	19.0588	19.0588	19.0588	19.0588	-2.149%	4	-2.355%
2024-06-27	19.3200	19.4773	19.3200	19.4773	+0.364%	5,474	-4.453%
2024-06-26	19.3100	19.4067	19.2800	19.4067	-0.009%	1,021	-4.105%
2024-06-25	19.3200	19.4085	19.3100	19.4085	-1.244%	1,964	-4.114%
2024-06-24	19.5600	19.7100	19.5600	19.6529	+0.613%	1,199	-5.307%
2024-06-21	19.4900	19.5332	19.4900	19.5332	-0.594%	474	-4.726%
2024-06-20	19.5800	19.6500	19.5700	19.6500	-1.781%	693	-5.293%
2024-06-18	19.8900	20.0300	19.8900	20.0063	+0.490%	5,346	-6.979%
2024-06-17	19.8099	19.9088	19.8099	19.9088	-0.423%	556	-6.524%
2024-06-14	20.0200	20.0200	19.9934	19.9934	-2.344%	184	-6.919%
2024-06-13	20.4900	20.4900	20.4400	20.4733	-1.386%	643	-9.101%
2024-06-12	20.6500	20.8501	20.6500	20.7611	+0.996%	609	-10.361%
2024-06-11	20.5564	20.5564	20.5564	20.5564	-0.352%	77	-9.469%
2024-06-10	20.3400	20.6290	20.3400	20.6290	+1.124%	1,079	-9.787%
2024-06-07	20.3751	20.3997	20.3751	20.3997	-1.888%	309	-8.773%
2024-06-06	20.7800	20.8297	20.7800	20.7923	-1.333%	450	-10.496%
2024-06-05	21.0300	21.0733	21.0000	21.0733	+1.659%	1,556	-11.689%
2024-06-04	20.7900	20.7900	20.7294	20.7294	-1.218%	1,552	-10.224%
2024-06-03	20.9200	21.1390	20.9000	20.9850	-0.984%	4,768	-11.318%
2024-05-31	20.9330	21.1935	20.7900	21.1935	+0.647%	2,006	-12.190%
2024-05-30	21.1190	21.1200	21.0572	21.0572	+1.573%	1,249	-11.622%
2024-05-29	20.6700	20.7311	20.6700	20.7311	-1.264%	1,001	-10.231%
2024-05-28	21.0178	21.0650	20.9000	20.9964	-0.023%	1,601	-11.366%
2024-05-24	20.7701	21.0012	20.7701	21.0012	+2.915%	190	-11.386%
2024-05-23	20.5700	20.5700	20.4063	20.4063	-1.923%	843	-8.803%
2024-05-22	20.8800	20.8800	20.8065	20.8065	+2.427%	771	-10.557%
2024-05-21	20.1100	20.3134	20.1100	20.3134	+1.223%	1,023	-8.386%
2024-05-20	20.0000	20.0728	19.9900	20.0680	+0.095%	1,783	-7.265%
2024-05-17	20.0802	20.1727	20.0490	20.0490	-0.630%	2,002	-7.177%
2024-05-16	20.1500	20.2399	20.1500	20.1761	-0.400%	922	-7.762%
2024-05-15	20.3300	20.3400	20.2300	20.2572	+0.168%	10,726	-8.131%
2024-05-14	20.1400	20.2233	20.1400	20.2233	+1.766%	1,152	-7.977%
2024-05-13	20.0400	20.0750	19.8723	19.8723	+0.354%	1,007	-6.352%
2024-05-10	20.1000	20.1000	19.8022	19.8022	-0.962%	5,080	-6.021%
2024-05-09	19.8600	19.9945	19.8506	19.9945	+1.707%	2,335	-6.924%
2024-05-08	17.5300	19.7100	17.5300	19.6590	+0.933%	1,114	-5.336%
2024-05-07	19.5500	19.5500	19.4773	19.4773	-0.041%	17,866	-4.453%
2024-05-06	19.4100	19.4853	19.4100	19.4853	+1.230%	2,025	-4.492%
2024-05-03	19.1950	19.2485	19.1950	19.2485	+1.898%	511	-3.317%
2024-05-02	18.8300	18.8900	18.8300	18.8900	+2.046%	346	-1.482%
2024-05-01	18.4700	18.8200	18.4700	18.5113	+0.318%	1,896	+0.533%
2024-04-30	18.5800	18.5800	18.4526	18.4526	-1.780%	689	+0.853%
2024-04-29	18.7300	18.8450	18.7200	18.7871	+2.382%	2,070	-0.943%
2024-04-26	18.4300	18.5328	18.3300	18.3500	+0.674%	10,306	+1.417%
2024-04-25	18.0500	18.2500	18.0500	18.2271	-0.112%	2,089	+2.101%
2024-04-24	18.3950	18.3950	18.1000	18.2475	+0.900%	2,106	+1.987%
2024-04-23	17.6800	18.1800	17.6800	18.0848	+2.026%	1,009	+2.904%
2024-04-22	17.5799	17.7800	17.5646	17.7256	+0.844%	1,473	+4.989%
2024-04-19	17.5900	17.6300	17.5773	17.5773	+0.021%	950	+5.875%
2024-04-18	17.5950	17.5950	17.5736	17.5736	-0.742%	489	+5.897%
2024-04-17	17.6691	17.8400	17.6400	17.7049	+0.261%	3,004	+5.112%
2024-04-16	17.6000	17.7300	17.6000	17.6588	-1.404%	990	+5.387%
2024-04-15	18.1050	18.1200	17.8103	17.9102	-2.344%	1,560	+3.907%
2024-04-12	18.5927	18.5927	18.3400	18.3400	-2.786%	212	+1.472%
2024-04-11	18.6570	18.8655	18.6570	18.8655	+0.092%	3,219	-1.354%
2024-04-10	18.8426	18.9000	18.6600	18.8481	-2.225%	4,624	-1.263%
2024-04-09	19.2770	19.2770	19.2770	19.2770	+1.497%	0	-3.460%
2024-04-08	18.8849	19.0600	18.8849	18.9927	+1.221%	620	-2.015%
2024-04-05	18.7900	18.7900	18.7636	18.7636	-0.666%	4,230	-0.819%
2024-04-04	19.3450	19.3999	18.7900	18.8894	-0.352%	2,689	-1.479%
2024-04-03	18.9561	18.9561	18.9561	18.9561	+0.938%	300	-1.826%
2024-04-02	18.7603	18.7800	18.7200	18.7800	-2.054%	1,128	-0.905%
2024-04-01	19.1600	19.2200	19.1200	19.1739	-0.396%	1,050	-2.941%
2024-03-28	19.1000	19.2800	19.1000	19.2501	+0.678%	2,426	-3.325%
2024-03-27	18.9300	19.1204	18.9300	19.1204	+3.248%	1,163	-2.669%
2024-03-26	18.5600	18.5600	18.5189	18.5189	+0.128%	820	+0.492%
2024-03-25	18.5350	18.5900	18.4800	18.4953	-0.372%	2,562	+0.620%
2024-03-22	18.5868	18.5868	18.5643	18.5643	-0.567%	348	+0.246%
2024-03-21	18.6300	18.6701	18.6300	18.6701	+0.900%	232	-0.322%
2024-03-20	18.3100	18.5035	18.3100	18.5035	+1.501%	448	+0.576%
2024-03-19	18.1670	18.2300	18.1670	18.2299	+0.001%	917	+2.085%
2024-03-18	18.3009	18.3700	18.2297	18.2297	+0.397%	1,708	+2.086%
2024-03-15	18.1250	18.1577	18.1250	18.1577	-0.248%	336	+2.491%
2024-03-14	18.2900	18.3000	18.1600	18.2029	-2.410%	2,517	+2.236%
2024-03-13	18.8500	18.8500	18.6524	18.6524	-1.036%	4,769	-0.227%
2024-03-12	18.8300	18.8638	18.8300	18.8477	-0.715%	835	-1.261%
2024-03-11	19.0100	19.0400	18.9600	18.9834	+0.053%	1,252	-1.967%
2024-03-08	19.1300	19.1300	18.9734	18.9734	-0.117%	2,846	-1.915%
2024-03-07	18.8700	19.0600	18.8700	18.9957	+2.116%	62,447	-2.030%
2024-03-06	18.4800	18.6800	18.4800	18.6021	+0.955%	1,112	+0.042%
2024-03-05	18.4262	18.4262	18.4262	18.4262	-1.252%	188	+0.997%
2024-03-04	18.7216	18.7216	18.6598	18.6598	-0.909%	631	-0.267%
2024-03-01	18.7100	18.8700	18.7100	18.8310	+0.770%	5,175	-1.174%
2024-02-29	18.5700	18.6872	18.5700	18.6872	+0.766%	345	-0.413%
2024-02-28	18.5301	18.5650	18.5301	18.5451	+0.200%	461	+0.350%
2024-02-27	18.4200	18.5080	18.4200	18.5080	+1.497%	552	+0.551%
2024-02-26	18.3398	18.3398	18.2350	18.2350	-0.567%	2,207	+2.056%
2024-02-23	18.3390	18.3390	18.3390	18.3390	-0.203%	156	+1.478%
2024-02-22	18.4699	18.4699	18.3200	18.3763	-0.692%	734	+1.272%
2024-02-21	18.5043	18.5043	18.5043	18.5043	-0.594%	159	+0.571%
2024-02-20	18.5200	18.6148	18.5200	18.6148	-1.984%	2,983	-0.026%
2024-02-16	19.1300	19.1300	18.9915	18.9915	-0.749%	12,064	-2.009%
2024-02-15	19.0699	19.1348	19.0699	19.1348	+2.155%	561	-2.743%
2024-02-14	18.7500	18.7500	18.7312	18.7312	+2.689%	498	-0.647%
2024-02-13	18.1100	18.2700	18.1100	18.2407	-3.712%	621	+2.025%
2024-02-12	18.9800	19.0076	18.9100	18.9438	+2.399%	2,052	-1.762%
2024-02-09	18.3900	18.5900	18.3900	18.5000	+1.688%	1,870	+0.595%
2024-02-08	18.2000	18.2981	18.1800	18.1929	-0.556%	5,596	+2.293%
2024-02-07	18.2947	18.2947	18.2947	18.2947	+2.012%	104	+1.723%
2024-02-06	17.7950	17.9339	17.7950	17.9339	+1.110%	1,610	+3.770%
2024-02-05	17.9800	17.9800	17.5501	17.7370	-2.388%	3,387	+4.922%
2024-02-02	18.0100	18.2700	18.0100	18.1710	-1.357%	1,563	+2.416%
2024-02-01	18.4408	18.4408	18.4210	18.4210	+2.112%	411	+1.026%
2024-01-31	18.2900	18.4300	18.0240	18.0400	-1.265%	10,755	+3.160%
2024-01-30	18.3600	18.3600	18.2711	18.2711	-0.848%	951	+1.855%
2024-01-29	18.1402	18.4274	18.1300	18.4274	+1.725%	2,822	+0.991%
2024-01-26	18.1800	18.1800	18.1150	18.1150	-0.673%	282	+2.733%
2024-01-25	18.0683	18.2700	18.0683	18.2378	+0.144%	17,899	+2.041%
2024-01-24	18.4500	18.4500	18.2115	18.2115	-1.429%	5,580	+2.188%
2024-01-23	18.5000	18.5000	18.4500	18.4756	+1.411%	1,965	+0.727%
2024-01-22	18.5216	18.5216	18.2050	18.2185	+1.061%	1,604	+2.149%
2024-01-19	17.7600	18.0272	17.7600	18.0272	-0.306%	192	+3.233%
2024-01-18	18.0826	18.0826	18.0826	18.0826	-0.426%	143	+2.917%
2024-01-17	17.9800	18.1600	17.9800	18.1600	-1.744%	815	+2.478%
2024-01-16	18.6400	18.6400	18.4824	18.4824	-2.355%	593	+0.690%
2024-01-12	19.0000	19.0000	18.9281	18.9281	-0.573%	699	-1.681%
2024-01-11	19.1600	19.1600	19.0372	19.0372	-1.801%	1,736	-2.244%
2024-01-10	19.4497	19.4497	19.3200	19.3863	-0.225%	1,264	-4.004%
2024-01-09	19.3400	19.4401	19.3400	19.4300	-1.480%	921	-4.220%
2024-01-08	19.6400	19.7219	19.6400	19.7219	+0.851%	1,735	-5.638%
2024-01-05	19.6491	19.6499	19.4800	19.5554	+0.136%	2,458	-4.834%
2024-01-04	19.6004	19.7000	19.5288	19.5288	-1.663%	1,745	-4.705%
2024-01-03	19.6100	19.8800	19.6100	19.8591	-2.421%	1,869	-6.290%
2024-01-02	20.5001	20.5300	20.2700	20.3519	-0.865%	1,452	-8.559%
2023-12-29	20.5294	20.5294	20.5294	20.5294	-1.083%	338	-9.350%
2023-12-28	19.0300	20.9000	19.0300	20.7542	+0.166%	1,462	-10.331%
2023-12-27	20.7400	20.7400	20.7199	20.7199	-0.045%	1,222	-10.183%
2023-12-26	20.6209	20.7298	20.6194	20.7293	+1.069%	1,337	-10.224%
2023-12-22	20.5600	20.5778	20.5101	20.5101	+0.433%	985	-9.264%
2023-12-21	20.2500	20.4216	20.2200	20.4216	+2.624%	12,331	-8.871%
2023-12-20	20.4100	20.4100	19.8995	19.8995	-3.192%	343	-6.480%
2023-12-19	20.5000	20.5557	20.3300	20.5557	+2.127%	26,711	-9.466%
2023-12-18	20.1681	20.1681	20.0900	20.1276	-1.059%	1,688	-7.540%
2023-12-15	20.3500	20.3500	20.3430	20.3430	-0.487%	739	-8.519%
2023-12-14	20.4100	20.4932	20.3900	20.4426	+4.364%	765	-8.965%
2023-12-13	18.7600	19.5878	18.7600	19.5878	+4.348%	1,795	-4.992%
2023-12-12	18.6900	18.8100	18.6900	18.7716	-1.166%	1,766	-0.861%
2023-12-11	18.9200	18.9931	18.9200	18.9931	+0.626%	450	-2.017%
2023-12-08	18.7592	18.8750	18.7592	18.8750	+0.237%	727	-1.404%
2023-12-07	18.6900	18.8303	18.6900	18.8303	+0.658%	4,014	-1.170%
2023-12-06	18.7072	18.7072	18.7072	18.7072	+0.203%	222	-0.520%
2023-12-05	18.6200	18.7044	18.6200	18.6693	-1.024%	1,313	-0.318%
2023-12-04	18.8572	18.8625	18.7900	18.8625	-0.423%	1,512	-1.339%
2023-12-01	18.3900	18.9426	18.3900	18.9426	+3.113%	1,510	-1.756%
2023-11-30	18.4350	18.5000	18.2900	18.3708	+0.400%	1,901	+1.302%
2023-11-29	18.3900	18.3900	18.2976	18.2976	+0.440%	938	+1.707%
2023-11-28	18.1600	18.2175	18.1300	18.2175	+0.888%	2,464	+2.155%
2023-11-27	17.9900	18.1344	17.9900	18.0572	-0.839%	1,160	+3.061%
2023-11-24	18.3200	18.3200	18.1700	18.2100	-0.383%	489	+2.197%
2023-11-22	18.3200	18.3200	18.2300	18.2800	+0.948%	1,071	+1.805%
2023-11-21	18.0300	18.2700	18.0300	18.1084	-1.478%	3,741	+2.770%
2023-11-20	18.3215	18.3800	18.3000	18.3800	+1.552%	8,010	+1.251%
2023-11-17	18.0100	18.1100	17.9500	18.0991	+0.943%	2,309	+2.823%
2023-11-16	18.2700	18.2700	17.8901	17.9300	-1.592%	1,312	+3.793%
2023-11-15	17.9800	18.5800	17.9800	18.2200	+0.830%	4,320	+2.141%
2023-11-14	17.9400	18.0700	17.9200	18.0700	+6.873%	5,418	+2.988%
2023-11-13	16.9315	16.9315	16.9079	16.9079	+0.162%	1,399	+10.067%
2023-11-10	16.7900	16.8806	16.7900	16.8806	+0.630%	545	+10.245%
2023-11-09	16.8269	16.8269	16.7750	16.7750	-1.770%	903	+10.939%
2023-11-08	17.0441	17.1400	17.0441	17.0772	-1.633%	1,617	+8.976%
2023-11-07	17.3600	17.3900	17.3181	17.3607	-0.512%	3,144	+7.196%
2023-11-06	17.7100	17.7100	17.4267	17.4501	-1.975%	1,119	+6.647%
2023-11-03	17.8000	17.8017	17.8000	17.8017	+2.504%	575	+4.541%
2023-11-02	17.2300	17.3669	17.2300	17.3669	+4.056%	4,500	+7.158%
2023-11-01	16.5000	16.6900	16.4800	16.6900	-0.119%	7,227	+11.504%
2023-10-31	16.7100	16.7156	16.7072	16.7099	+0.698%	1,192	+11.371%
2023-10-30	16.5600	16.6799	16.5600	16.5940	-0.652%	4,576	+12.149%
2023-10-27	16.8100	16.8100	16.7029	16.7029	-2.500%	1,516	+11.418%
2023-10-26	17.1486	17.2300	17.1129	17.1312	+0.890%	2,950	+8.632%
2023-10-25	17.1040	17.1300	16.9800	16.9800	-1.704%	51,954	+9.600%
2023-10-24	17.2900	17.3000	17.2700	17.2743	+1.896%	1,342	+7.732%
2023-10-23	17.1350	17.1550	16.9529	16.9529	-0.679%	3,877	+9.775%
2023-10-20	17.2500	17.2500	17.0688	17.0688	-2.377%	1,332	+9.029%
2023-10-19	17.7000	17.7000	17.4844	17.4844	-2.095%	1,116	+6.438%
2023-10-18	17.8900	17.9600	17.8585	17.8585	-2.623%	1,139	+4.208%
2023-10-17	18.3100	18.3396	18.3100	18.3396	+0.533%	210	+1.474%
2023-10-16	18.1396	18.2700	18.1396	18.2424	+1.973%	1,399	+2.015%
2023-10-13	17.9100	17.9100	17.8894	17.8894	-1.361%	177	+4.028%
2023-10-12	18.1800	18.1800	18.1362	18.1362	-2.336%	2,081	+2.612%
2023-10-11	18.5800	19.3100	18.5200	18.5700	+0.270%	5,099	+0.215%
2023-10-10	18.4800	18.5200	18.4620	18.5200	+3.998%	1,887	+0.486%
2023-10-09	17.6300	17.8081	17.6300	17.8081	-0.065%	2,487	+4.503%
2023-10-06	17.3901	17.8900	17.3901	17.8196	+1.826%	659	+4.436%
2023-10-05	17.5000	17.5000	17.5000	17.5000	-1.548%	1,152	+6.343%
2023-10-04	17.5500	17.7751	17.5500	17.7751	+0.664%	5,468	+4.697%
2023-10-03	17.7100	17.7250	17.6304	17.6579	-2.515%	2,168	+5.392%
2023-10-02	18.3600	18.3600	18.0700	18.1134	-3.858%	5,558	+2.742%
2023-09-29	18.9703	18.9703	18.8025	18.8402	-0.466%	5,453	-1.222%
2023-09-28	18.8901	18.9284	18.8901	18.9284	-0.339%	1,618	-1.682%
2023-09-27	18.9600	18.9928	18.9600	18.9928	-1.266%	2,114	-2.016%
2023-09-26	19.5300	19.6100	19.2363	19.2363	-1.416%	497,346	-3.256%
2023-09-25	19.5126	19.5126	19.5126	19.5126	-0.077%	28	-4.626%
2023-09-22	19.5700	19.5701	19.5277	19.5277	-0.357%	745	-4.699%
2023-09-21	19.9000	19.9000	19.5700	19.5977	-1.785%	2,290	-5.040%
2023-09-20	20.2400	20.2400	19.9539	19.9539	-0.789%	2,176	-6.735%
2023-09-19	20.0700	20.1380	20.0700	20.1125	-0.168%	1,569	-7.470%
2023-09-18	20.2500	20.2500	20.1463	20.1463	-0.895%	1,217	-7.626%
2023-09-15	20.3900	20.4700	20.3180	20.3282	-0.646%	1,293	-8.452%
2023-09-14	20.3400	20.4603	20.3400	20.4603	+1.874%	190	-9.043%
2023-09-13	20.1800	20.1800	20.0840	20.0840	-0.295%	688	-7.339%
2023-09-12	20.0900	20.1434	20.0900	20.1434	-0.025%	318	-7.612%
2023-09-11	20.0900	20.2000	20.0900	20.1484	+1.079%	433	-7.635%
2023-09-08	19.9700	19.9700	19.9334	19.9334	-0.258%	157	-6.639%
2023-09-07	20.1000	20.1000	19.8840	19.9849	-1.002%	4,152	-6.880%
2023-09-06	20.2050	20.2050	20.1871	20.1871	-1.406%	439	-7.812%
2023-09-05	20.4950	21.2800	20.4750	20.4750	-0.783%	9,369	-9.109%
2023-09-01	20.6366	20.6366	20.6366	20.6366	+0.443%	127	-9.820%
2023-08-31	20.4000	20.7000	20.4000	20.5456	-0.081%	59,642	-9.421%
2023-08-30	20.5400	20.6700	20.5300	20.5623	-0.473%	1,181	-9.495%
2023-08-29	19.4800	20.6800	19.4800	20.6600	+3.000%	2,525	-9.923%
2023-08-28	20.1800	20.2000	20.0300	20.0583	+0.882%	5,111	-7.220%
2023-08-25	19.7900	19.9900	19.7301	19.8830	+0.875%	2,152	-6.402%
2023-08-24	20.0219	20.0700	19.7105	19.7105	-1.448%	4,847	-5.583%
2023-08-23	20.1100	20.1600	20.0000	20.0000	+0.804%	919	-6.950%
2023-08-22	19.7900	20.2800	19.7900	19.8404	-0.240%	484,660	-6.201%
2023-08-21	19.8881	19.8881	19.8881	19.8881	+0.267%	8	-6.426%
2023-08-18	19.8352	19.8352	19.8352	19.8352	+0.316%	9	-6.177%
2023-08-17	20.3900	20.3900	19.7728	19.7728	-2.152%	1,099	-5.881%
2023-08-16	20.2077	20.2077	20.2077	20.2077	-0.651%	0	-7.906%
2023-08-15	20.3402	20.3402	20.3402	20.3402	-2.539%	100	-8.506%
2023-08-14	20.8600	20.8700	20.8600	20.8700	-0.296%	211	-10.829%
2023-08-11	20.9319	20.9319	20.9319	20.9319	-0.516%	12	-11.093%
2023-08-10	21.0405	21.0405	21.0405	21.0405	-0.420%	14	-11.552%
2023-08-09	21.1292	21.1292	21.1292	21.1292	+0.732%	68	-11.923%
2023-08-08	20.9300	20.9756	20.9300	20.9756	-0.411%	1,027	-11.278%
2023-08-07	21.0621	21.0621	21.0621	21.0621	-0.792%	0	-11.642%
2023-08-04	21.5000	21.5000	21.2302	21.2302	+0.176%	1,121	-12.342%
2023-08-03	21.1929	21.1929	21.1929	21.1929	-0.440%	50	-12.188%
2023-08-02	21.2865	21.2865	21.2865	21.2865	-1.990%	11	-12.574%
2023-08-01	21.7187	21.7187	21.7187	21.7187	-1.363%	26	-14.313%
2023-07-31	22.0300	22.0300	21.9899	22.0188	+0.728%	1,206	-15.481%
2023-07-28	21.8597	21.8597	21.8597	21.8597	+0.255%	4	-14.866%
2023-07-27	22.2700	22.2700	21.8042	21.8042	-2.186%	203	-14.649%
2023-07-26	22.2915	22.2915	22.2915	22.2915	-0.247%	72	-16.515%
2023-07-25	22.3750	22.3750	22.3400	22.3466	+0.294%	201	-16.721%
2023-07-24	22.2811	22.2811	22.2811	22.2811	-0.238%	0	-16.476%
2023-07-21	22.3900	22.4300	22.3343	22.3343	-0.306%	302	-16.675%
2023-07-20	22.4028	22.4028	22.4028	22.4028	-1.548%	50	-16.930%
2023-07-19	22.7550	22.7550	22.7550	22.7550	+0.188%	0	-18.216%
2023-07-18	22.7124	22.7124	22.7124	22.7124	+0.414%	0	-18.062%
2023-07-17	22.5200	22.6187	22.5200	22.6187	+1.812%	279	-17.723%
2023-07-14	22.2161	22.2161	22.2161	22.2161	-1.274%	80	-16.232%
2023-07-13	22.5028	22.5028	22.5028	22.5028	+1.045%	50	-17.299%
2023-07-12	24.1600	24.1600	22.2700	22.2700	+1.347%	328	-16.435%
2023-07-11	21.9255	21.9740	21.9255	21.9740	+0.470%	550	-15.309%
2023-07-10	21.6300	21.8712	21.6300	21.8712	+1.249%	400	-14.911%
2023-07-07	21.6014	21.6014	21.6014	21.6014	+0.793%	0	-13.848%
2023-07-06	21.4314	21.4314	21.4314	21.4314	-1.877%	0	-13.165%
2023-07-05	21.8413	21.8413	21.8413	21.8413	-1.092%	0	-14.794%
2023-07-03	22.0824	22.0824	22.0824	22.0824	+0.504%	0	-15.725%
2023-06-30	22.0800	22.0800	21.9716	21.9716	+1.605%	408	-15.300%
2023-06-29	21.6245	21.6245	21.6245	21.6245	+1.138%	0	-13.940%
2023-06-28	21.3811	21.3811	21.3811	21.3811	-0.132%	8	-12.961%
2023-06-27	21.4094	21.4094	21.4094	21.4094	+1.067%	0	-13.076%
2023-06-26	21.2872	21.2872	21.1834	21.1834	+0.023%	408	-12.148%
2023-06-23	21.2200	21.2200	21.1785	21.1785	-1.321%	256	-12.128%
2023-06-22	21.5200	21.5300	21.4620	21.4620	-1.045%	1,000	-13.289%
2023-06-21	21.7500	21.7500	21.6886	21.6886	-0.492%	1,100	-14.195%
2023-06-20	21.8082	21.8082	21.7958	21.7958	-0.595%	1,004	-14.617%
2023-06-16	21.9262	21.9262	21.9262	21.9262	-0.566%	51	-15.124%
2023-06-15	22.0900	22.1600	22.0510	22.0510	+1.272%	1,000	-15.605%
2023-06-14	21.8600	21.9500	21.7741	21.7741	-0.782%	1,000	-14.531%
2023-06-13	21.9457	21.9457	21.9457	21.9457	+1.600%	47	-15.200%
2023-06-12	21.6000	21.6000	21.6000	21.6000	-0.047%	100	-13.843%
2023-06-09	21.0000	21.6598	21.0000	21.6102	+0.112%	1,200	-13.883%
2023-06-08	21.6500	21.7099	21.5860	21.5860	+0.009%	4,538	-13.787%
2023-06-07	21.5841	21.5841	21.5841	21.5841	+0.782%	1	-13.779%
2023-06-06	21.1400	21.4167	21.1400	21.4167	+1.077%	147	-13.105%
2023-06-05	21.1884	21.1884	21.1884	21.1884	-0.270%	0	-12.169%
2023-06-02	21.0000	21.2457	21.0000	21.2457	+2.477%	120	-12.406%
2023-06-01	20.7322	20.7322	20.7322	20.7322	+1.810%	0	-10.236%
2023-05-31	20.4500	20.4500	20.3636	20.3636	-1.009%	2,197	-8.611%
2023-05-30	20.5600	20.6000	20.5600	20.5711	+0.148%	759	-9.533%
2023-05-26	20.3850	20.5408	20.3850	20.5408	+0.663%	2,400	-9.400%
2023-05-25	20.4055	20.4055	20.4055	20.4055	-0.032%	26	-8.799%
2023-05-24	20.5000	20.5000	20.3695	20.4121	-1.266%	6,500	-8.829%
2023-05-23	20.8600	20.9100	20.6739	20.6739	-0.301%	1,701	-9.983%
2023-05-22	21.0000	21.0000	20.7300	20.7363	+0.939%	700	-10.254%
2023-05-19	20.5800	20.5800	20.5433	20.5433	-0.519%	100	-9.411%
2023-05-18	20.6500	20.9750	20.3700	20.6504	+0.099%	41,550	-9.881%
2023-05-17	20.5599	20.7100	20.4800	20.6300	+1.064%	6,400	-9.792%
2023-05-16	20.4000	20.4129	20.4000	20.4129	-0.133%	700	-8.832%
2023-05-15	20.2000	20.6600	20.2000	20.4400	+0.201%	1,086	-8.953%
2023-05-12	20.4000	20.4000	20.2799	20.3989	+1.639%	19,590	-8.770%
2023-05-11	20.1200	20.1200	19.9500	20.0700	+0.100%	45,157	-7.275%
2023-05-10	20.1100	20.5400	19.9800	20.0500	0.000%	66,384	-7.182%

.dark-mode .S3XLhB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3XLhB{ color: #333333; background-color: white; border: 2px solid #333333; }CLIAVeridien Climate Action ETFstock NYSE

CLIA
Veridien Climate Action ETF
stock NYSE