Dark

CLIM
Climate Global - Climate Resilient REIT Index ETF
stock NYSE ETF

Market Open

Aug 3, 2026 2:15:44 PM EDT

27.02USD0.000%(+27.02)312

26.81Bid 26.87Ask 0.06Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	27.2400	27.2400	27.0200	27.0200	-1.853%	312	0.000%
2026-07-20	27.6600	27.6600	27.5300	27.5300	-0.757%	322	-1.853%
2026-07-17	27.8700	27.8700	27.5900	27.7400	+2.817%	87	-2.596%
2026-07-15	26.9800	26.9800	26.9800	26.9800	+0.335%	130	+0.148%
2026-07-13	26.8900	26.8900	26.8900	26.8900	+0.486%	209	+0.483%
2026-07-08	26.7600	26.7600	26.7600	26.7600	-0.261%	618	+0.972%
2026-06-25	26.6900	26.8600	26.5800	26.8300	+0.638%	1,208	+0.708%
2026-06-09	26.6600	26.6600	26.6600	26.6600	+3.014%	218	+1.350%
2026-06-01	25.9500	25.9500	25.8800	25.8800	-1.334%	200	+4.405%
2026-05-12	26.2300	26.2300	26.2300	26.2300	+1.627%	250	+3.012%
2026-04-30	25.8100	25.8100	25.8100	25.8100	+1.375%	1,041	+4.688%
2026-04-23	25.4900	25.5300	25.3700	25.4600	+0.593%	3,049	+6.127%
2026-04-15	25.3100	25.3100	25.3100	25.3100	+6.300%	59	+6.756%
2026-04-01	23.8100	23.8100	23.8100	23.8100	+1.926%	803	+13.482%
2026-03-30	23.4600	23.4600	23.3500	23.3600	-1.226%	1,447	+15.668%
2026-03-24	23.6500	23.6500	23.6500	23.6500	-1.745%	2,216	+14.249%
2026-03-23	23.9400	24.0900	23.9400	24.0700	+0.042%	3,626	+12.256%
2026-03-20	24.0600	24.0600	24.0600	24.0600	+139.880%	9,415	+12.303%
2022-12-08	10.0200	10.0350	10.0200	10.0300	+0.050%	16,725	+169.392%
2022-12-07	10.0200	10.0250	10.0200	10.0250	+0.050%	13,172	+169.526%
2022-12-05	10.0100	10.0201	10.0100	10.0200	-0.100%	3,225	+169.661%
2022-12-02	10.0300	10.0300	10.0300	10.0300	0.000%	2,016	+169.392%
2022-12-01	10.0200	10.0399	10.0200	10.0300	-0.100%	11,370	+169.392%
2022-11-30	10.0300	10.0400	10.0200	10.0400	+0.100%	67,751	+169.124%
2022-11-29	10.0200	10.0350	10.0200	10.0300	+0.200%	495,547	+169.392%
2022-11-28	10.0100	10.0200	10.0100	10.0100	-0.100%	5,365	+169.930%
2022-11-25	10.0200	10.0200	10.0177	10.0200	0.000%	9,652	+169.661%
2022-11-23	10.0150	10.0200	10.0150	10.0200	0.000%	10,702	+169.661%
2022-11-22	10.0200	10.0250	10.0150	10.0200	+0.078%	166,862	+169.661%
2022-11-21	10.0100	10.0200	10.0100	10.0122	-0.078%	15,530	+169.871%
2022-11-18	10.0100	10.0212	10.0100	10.0200	-0.100%	214,506	+169.661%
2022-11-17	10.0300	10.0400	10.0300	10.0300	+0.100%	484	+169.392%
2022-11-16	10.0100	10.0200	10.0100	10.0200	0.000%	1,222	+169.661%
2022-11-15	10.0200	10.0200	10.0100	10.0200	+0.100%	117,622	+169.661%
2022-11-14	10.0300	10.0300	10.0000	10.0100	-0.298%	80,834	+169.930%
2022-11-11	10.0300	10.0399	10.0300	10.0399	+0.199%	16,916	+169.126%
2022-11-10	10.0300	10.0300	10.0200	10.0200	+0.050%	850,196	+169.661%
2022-11-09	10.0100	10.0150	10.0100	10.0150	-0.050%	363,873	+169.795%
2022-11-08	10.0050	10.0300	10.0050	10.0200	+0.200%	236,882	+169.661%
2022-11-07	10.0000	10.0090	10.0000	10.0000	-0.100%	40,052	+170.200%
2022-11-04	10.0000	10.0100	10.0000	10.0100	+0.050%	1,193	+169.930%
2022-11-03	10.0000	10.0050	10.0000	10.0050	-0.050%	1,755	+170.065%
2022-11-02	10.0000	10.0100	10.0000	10.0100	+0.100%	283,188	+169.930%
2022-11-01	10.0000	10.0100	10.0000	10.0000	0.000%	23,034	+170.200%
2022-10-31	10.0000	10.0000	10.0000	10.0000	0.000%	10,708	+170.200%
2022-10-28	10.0000	10.0200	10.0000	10.0000	+0.487%	463,609	+170.200%
2022-10-27	9.9500	9.9515	9.9500	9.9515	+0.015%	204	+171.517%
2022-10-26	9.9587	9.9600	9.9500	9.9500	-0.100%	1,177,482	+171.558%
2022-10-25	9.9000	9.9600	9.9000	9.9600	+0.201%	15,026	+171.285%
2022-10-24	9.9100	9.9400	9.9100	9.9400	0.000%	27,466	+171.831%
2022-10-21	9.9500	9.9500	9.9250	9.9400	+0.101%	9,801	+171.831%
2022-10-20	9.9300	9.9300	9.9200	9.9300	+0.101%	65,313	+172.105%
2022-10-19	9.9200	9.9250	9.9200	9.9200	-0.101%	40,348	+172.379%
2022-10-18	9.9900	9.9900	9.9200	9.9300	+0.101%	11,569	+172.105%
2022-10-17	10.0300	10.0300	9.9100	9.9200	+0.101%	19,115	+172.379%
2022-10-13	9.8900	9.9300	9.8900	9.9100	0.000%	26,970	+172.654%
2022-10-12	9.8900	9.9100	9.8900	9.9100	+0.152%	22,109	+172.654%
2022-10-11	9.9000	9.9000	9.8950	9.8950	-0.151%	11,004	+173.067%
2022-10-10	9.9004	9.9100	9.9000	9.9100	+0.202%	12,582	+172.654%
2022-10-07	9.8900	9.8900	9.8900	9.8900	-0.101%	229	+173.205%
2022-10-06	9.9000	9.9000	9.9000	9.9000	0.000%	14,230	+172.929%
2022-10-05	9.8900	9.9000	9.8800	9.9000	-0.101%	404,425	+172.929%
2022-10-04	9.9100	9.9100	9.9100	9.9100	+0.202%	477	+172.654%
2022-10-03	9.9200	9.9200	9.8700	9.8900	+0.304%	3,432	+173.205%
2022-09-29	9.8700	9.8925	9.8600	9.8600	-0.404%	51,177	+174.037%
2022-09-28	9.9000	9.9000	9.9000	9.9000	+0.051%	259	+172.929%
2022-09-27	9.9400	9.9400	9.8900	9.8950	+0.253%	15,702	+173.067%
2022-09-26	9.8500	9.8850	9.8500	9.8700	0.000%	195,692	+173.759%
2022-09-23	9.8500	9.8750	9.8500	9.8700	0.000%	147,570	+173.759%
2022-09-22	9.8400	9.8750	9.8400	9.8700	-0.202%	309,334	+173.759%
2022-09-21	9.8900	9.8900	9.8900	9.8900	+0.253%	116	+173.205%
2022-09-20	9.8500	9.8800	9.8500	9.8650	+0.152%	1,762	+173.898%
2022-09-19	9.8500	9.8500	9.8500	9.8500	-0.304%	217	+174.315%
2022-09-16	9.8500	9.8800	9.8500	9.8800	+0.152%	7,165	+173.482%
2022-09-15	9.8600	9.8700	9.8600	9.8650	+0.051%	7,891	+173.898%
2022-09-13	9.8500	9.8600	9.8500	9.8600	-0.101%	1,187	+174.037%
2022-09-12	9.8900	9.8900	9.8700	9.8700	-0.202%	445	+173.759%
2022-09-09	9.9100	9.9100	9.8800	9.8900	+0.304%	62,850	+173.205%
2022-09-08	9.8500	9.8700	9.8500	9.8600	0.000%	1,464	+174.037%
2022-09-07	9.8500	9.8700	9.8500	9.8600	+0.102%	10,936	+174.037%
2022-09-06	9.8500	9.8500	9.8500	9.8500	-0.505%	1,872	+174.315%
2022-09-02	9.9000	9.9000	9.9000	9.9000	+0.253%	141	+172.929%
2022-09-01	9.8750	9.8750	9.8750	9.8750	-0.051%	3,290	+173.620%
2022-08-31	9.8900	9.8900	9.8800	9.8800	-0.101%	10,649	+173.482%
2022-08-29	9.8700	9.8950	9.8700	9.8900	+0.203%	94,305	+173.205%
2022-08-26	9.8800	9.8800	9.8700	9.8700	0.000%	1,054	+173.759%
2022-08-25	9.8800	9.8800	9.8700	9.8700	-0.101%	251,699	+173.759%
2022-08-24	9.8700	9.8800	9.8700	9.8800	-0.101%	176,902	+173.482%
2022-08-22	9.8750	9.8900	9.8750	9.8900	+0.101%	299,827	+173.205%
2022-08-19	9.8700	9.8800	9.8600	9.8800	+0.203%	55,323	+173.482%
2022-08-18	9.8600	9.8600	9.8600	9.8600	0.000%	567	+174.037%
2022-08-17	9.8700	9.8700	9.8600	9.8600	-0.303%	347	+174.037%
2022-08-15	9.8600	9.9050	9.8600	9.8900	0.000%	130,471	+173.205%
2022-08-12	9.8900	9.8900	9.8900	9.8900	+0.101%	38	+173.205%
2022-08-11	9.8600	9.8800	9.8600	9.8800	0.000%	26,077	+173.482%
2022-08-10	9.8800	9.8800	9.8800	9.8800	+0.101%	22	+173.482%
2022-08-09	9.8700	9.8700	9.8600	9.8700	0.000%	145,767	+173.759%
2022-08-08	9.8700	9.8700	9.8700	9.8700	0.000%	274	+173.759%
2022-08-05	9.8700	9.8700	9.8700	9.8700	+0.203%	304	+173.759%
2022-08-04	9.8500	9.8500	9.8500	9.8500	0.000%	3	+174.315%
2022-08-03	9.8650	9.8650	9.8500	9.8500	0.000%	4,360	+174.315%
2022-08-02	9.8600	9.8650	9.8500	9.8500	0.000%	545,912	+174.315%
2022-08-01	9.8600	9.8700	9.8500	9.8500	-0.203%	503,386	+174.315%
2022-07-29	9.8500	9.8700	9.8500	9.8700	+0.101%	101,511	+173.759%
2022-07-28	9.8600	9.8600	9.8500	9.8600	-0.001%	46,095	+174.037%
2022-07-27	9.8650	9.8700	9.8600	9.8601	-0.201%	30,436	+174.034%
2022-07-26	9.8500	9.8800	9.8500	9.8800	+0.305%	366,936	+173.482%
2022-07-25	9.8500	9.8600	9.8500	9.8500	+0.102%	175,949	+174.315%
2022-07-22	9.8400	9.8400	9.8400	9.8400	0.000%	2,812	+174.593%
2022-07-20	9.8400	9.8400	9.8400	9.8400	0.000%	537	+174.593%
2022-07-19	9.8400	9.8400	9.8400	9.8400	+0.204%	1,628	+174.593%
2022-07-18	9.8350	9.8350	9.8198	9.8200	0.000%	147,429	+175.153%
2022-07-15	9.8200	9.8200	9.8200	9.8200	-0.102%	403	+175.153%
2022-07-13	9.8300	9.8300	9.8300	9.8300	0.000%	326	+174.873%
2022-07-12	9.8300	9.8300	9.8300	9.8300	+0.102%	3,582	+174.873%
2022-07-11	9.8200	9.8200	9.8200	9.8200	0.000%	876	+175.153%
2022-07-08	9.8250	9.8250	9.8200	9.8200	0.000%	1,054	+175.153%
2022-07-07	9.8100	9.8200	9.8100	9.8200	+0.102%	24,038	+175.153%
2022-07-06	9.8500	9.8500	9.8000	9.8100	-0.102%	10,682	+175.433%
2022-07-05	9.8000	9.8200	9.8000	9.8200	+0.051%	2,437	+175.153%
2022-07-01	9.8100	9.8150	9.8000	9.8150	-0.153%	12,289	+175.293%
2022-06-30	9.8100	9.8300	9.8000	9.8300	+0.204%	153,019	+174.873%
2022-06-29	9.8100	9.8101	9.8100	9.8100	0.000%	29,509	+175.433%
2022-06-28	9.8100	9.8100	9.8100	9.8100	0.000%	10,016	+175.433%
2022-06-27	9.8200	9.8200	9.8100	9.8100	0.000%	545	+175.433%
2022-06-24	9.8300	9.8300	9.8000	9.8100	-0.102%	2,023	+175.433%
2022-06-23	9.8299	9.8299	9.8200	9.8200	0.000%	93,299	+175.153%
2022-06-22	9.7900	9.8200	9.7900	9.8200	+0.102%	7,907	+175.153%
2022-06-21	9.8100	9.8200	9.8100	9.8100	+0.102%	13,307	+175.433%
2022-06-17	9.8100	9.8100	9.8000	9.8000	-0.102%	1,034	+175.714%
2022-06-16	9.8100	9.8100	9.8000	9.8100	-0.102%	51,870	+175.433%
2022-06-15	9.8200	9.8200	9.8200	9.8200	+0.153%	467	+175.153%
2022-06-14	9.8100	9.8200	9.8050	9.8050	-0.051%	11,360	+175.574%
2022-06-13	9.8100	9.8300	9.8100	9.8100	0.000%	7,841	+175.433%
2022-06-10	9.8300	9.8300	9.8100	9.8100	-0.102%	611	+175.433%
2022-06-08	9.8000	9.8200	9.8000	9.8200	0.000%	4,317	+175.153%
2022-06-07	9.8200	9.8200	9.8150	9.8200	0.000%	425	+175.153%
2022-06-06	9.8150	9.8200	9.8150	9.8200	+0.102%	1,153	+175.153%
2022-06-02	9.8100	9.8100	9.8100	9.8100	+0.102%	304	+175.433%
2022-06-01	9.8100	9.8100	9.7900	9.8000	-0.305%	11,463	+175.714%
2022-05-31	9.8200	9.8300	9.8100	9.8300	+0.102%	13,392	+174.873%
2022-05-27	9.8000	9.8300	9.8000	9.8200	+0.409%	87,060	+175.153%
2022-05-26	9.7800	9.7950	9.7800	9.7800	-0.102%	11,621	+176.278%
2022-05-25	9.8200	9.8200	9.7800	9.7900	+0.102%	9,355	+175.996%
2022-05-24	9.7800	9.7800	9.7800	9.7800	0.000%	70,252	+176.278%
2022-05-23	9.7800	9.7800	9.7800	9.7800	-0.153%	811	+176.278%
2022-05-20	9.7800	9.8000	9.7800	9.7950	+0.153%	2,326	+175.855%
2022-05-19	9.7700	9.8050	9.7700	9.7800	+0.102%	183,971	+176.278%
2022-05-18	9.8500	9.8500	9.7700	9.7700	-0.306%	38,686	+176.561%
2022-05-17	9.8000	9.8000	9.8000	9.8000	+0.204%	246	+175.714%
2022-05-16	9.7800	9.7800	9.7800	9.7800	0.000%	7,550	+176.278%
2022-05-13	9.7800	9.7800	9.7800	9.7800	-0.102%	177	+176.278%
2022-05-12	9.7900	9.7900	9.7900	9.7900	0.000%	158,946	+175.996%
2022-05-11	9.8000	9.8150	9.7900	9.7900	-0.102%	146,046	+175.996%
2022-05-10	9.8000	9.8200	9.8000	9.8000	-0.102%	207,731	+175.714%
2022-05-09	9.8100	9.8150	9.8100	9.8100	-0.102%	40,165	+175.433%
2022-05-06	9.8300	9.8300	9.8200	9.8200	-0.102%	864	+175.153%
2022-05-05	9.8300	9.8300	9.8300	9.8300	+0.051%	129	+174.873%
2022-05-04	9.8250	9.8250	9.8250	9.8250	+0.153%	474	+175.013%
2022-05-03	9.8400	9.8400	9.8100	9.8100	-0.153%	18,186	+175.433%
2022-05-02	9.8299	9.8299	9.8150	9.8250	+0.102%	13,748	+175.013%
2022-04-29	9.8400	9.8400	9.8100	9.8150	-0.153%	1,885	+175.293%
2022-04-28	9.8300	9.8300	9.8300	9.8300	+0.102%	910	+174.873%
2022-04-27	9.8200	9.8200	9.8200	9.8200	0.000%	9	+175.153%
2022-04-26	9.8100	9.8200	9.8100	9.8200	+0.102%	1,274	+175.153%
2022-04-25	9.8500	9.8500	9.8100	9.8100	-0.102%	1,323	+175.433%
2022-04-22	9.8100	9.8200	9.8100	9.8200	+0.102%	4,619	+175.153%
2022-04-21	9.8200	9.8200	9.8100	9.8100	0.000%	3,620	+175.433%
2022-04-20	9.8000	9.8150	9.8000	9.8100	-0.065%	59,099	+175.433%
2022-04-18	9.8300	9.8300	9.8000	9.8164	-0.060%	3,554	+175.254%
2022-04-14	9.8600	9.8600	9.8120	9.8223	+0.023%	1,341	+175.088%
2022-04-13	9.8500	9.8500	9.8200	9.8200	+0.051%	393	+175.153%
2022-04-12	9.8100	9.8200	9.8100	9.8150	+0.153%	15,000	+175.293%
2022-04-11	9.8000	9.8050	9.8000	9.8000	-0.102%	987	+175.714%
2022-04-08	9.8000	9.8100	9.8000	9.8100	+0.204%	6,363	+175.433%
2022-04-07	9.7900	9.7900	9.7900	9.7900	0.000%	257,475	+175.996%
2022-04-06	9.7900	9.7900	9.7800	9.7900	-0.102%	3,246	+175.996%
2022-04-05	9.8200	9.8200	9.8000	9.8000	+0.102%	1,774	+175.714%
2022-04-04	9.7800	9.7900	9.7800	9.7900	-0.204%	456	+175.996%
2022-04-01	9.7900	9.8100	9.7900	9.8100	+0.204%	33,728	+175.433%
2022-03-31	9.8000	9.8000	9.7900	9.7900	0.000%	16,184	+175.996%
2022-03-30	9.7900	9.8000	9.7900	9.7900	-0.204%	2,452	+175.996%
2022-03-29	9.7900	9.8100	9.7900	9.8100	+0.307%	49,043	+175.433%
2022-03-28	9.7400	9.7800	9.7400	9.7800	0.000%	597	+176.278%
2022-03-25	9.7300	9.8200	9.7300	9.7800	0.000%	1,116	+176.278%
2022-03-24	9.7800	9.7800	9.7800	9.7800	0.000%	241	+176.278%
2022-03-23	9.7500	9.7800	9.7500	9.7800	0.000%	2,618	+176.278%
2022-03-22	9.7700	9.7800	9.7700	9.7800	-0.102%	1,600	+176.278%
2022-03-21	9.8000	9.8000	9.7600	9.7900	+0.205%	19,551	+175.996%
2022-03-18	9.7800	9.7800	9.7500	9.7700	-0.102%	10,951	+176.561%
2022-03-17	9.7550	9.7800	9.7550	9.7800	0.000%	10,290	+176.278%
2022-03-16	9.9700	9.9700	9.7600	9.7800	0.000%	4,005	+176.278%
2022-03-15	9.7600	9.7800	9.7600	9.7800	0.000%	31,188	+176.278%
2022-03-14	9.7700	9.7900	9.7700	9.7800	0.000%	127,511	+176.278%
2022-03-11	9.7800	9.7800	9.7650	9.7800	+0.154%	20,596	+176.278%
2022-03-10	9.7700	9.7700	9.7600	9.7650	+0.029%	6,411	+176.703%
2022-03-09	9.7700	9.7700	9.7600	9.7622	-0.080%	32,968	+176.782%
2022-03-08	9.7900	9.7900	9.7550	9.7700	+0.102%	11,981	+176.561%
2022-03-07	9.7800	9.7800	9.7500	9.7600	0.000%	7,360	+176.844%
2022-03-04	9.7600	9.7600	9.7600	9.7600	0.000%	7,022	+176.844%
2022-03-03	9.7502	9.7600	9.7500	9.7600	0.000%	261,308	+176.844%
2022-03-02	9.7500	9.7600	9.7500	9.7600	0.000%	8,732	+176.844%
2022-03-01	9.7600	9.7700	9.7500	9.7600	+0.103%	9,117	+176.844%
2022-02-28	9.7900	9.7900	9.7400	9.7500	-0.205%	1,553	+177.128%
2022-02-25	9.7700	9.7700	9.7401	9.7700	+0.205%	5,461	+176.561%
2022-02-24	9.7300	9.7600	9.7300	9.7500	-0.102%	18,457	+177.128%
2022-02-23	9.7500	9.7600	9.7300	9.7600	-0.102%	205,090	+176.844%
2022-02-22	9.7500	9.7700	9.7450	9.7700	+0.205%	4,755	+176.561%
2022-02-18	9.7500	9.7500	9.7500	9.7500	-0.102%	354	+177.128%
2022-02-17	9.7600	9.7600	9.7600	9.7600	+0.103%	141	+176.844%
2022-02-16	9.7500	9.7600	9.7450	9.7500	-0.205%	3,339	+177.128%
2022-02-15	9.7700	9.7700	9.7700	9.7700	+0.102%	121	+176.561%
2022-02-14	9.7900	9.7900	9.7600	9.7600	0.000%	215	+176.844%
2022-02-11	9.8200	9.8200	9.7600	9.7600	0.000%	2,473	+176.844%
2022-02-10	9.7600	9.7650	9.7500	9.7600	+0.103%	408,780	+176.844%
2022-02-09	9.7500	9.7500	9.7500	9.7500	0.000%	276	+177.128%
2022-02-08	9.7500	9.7600	9.7500	9.7500	0.000%	707	+177.128%
2022-02-07	9.7503	9.7550	9.7500	9.7500	-0.102%	51,520	+177.128%
2022-02-04	9.7600	9.7600	9.7550	9.7600	-0.102%	10,972	+176.844%
2022-02-03	9.7500	9.7700	9.7500	9.7700	0.000%	325	+176.561%
2022-02-01	9.7200	9.7800	9.7200	9.7700	+0.411%	40,768	+176.561%
2022-01-31	9.7200	9.7300	9.7100	9.7300	+0.206%	10,726	+177.698%
2022-01-28	9.7200	9.7203	9.7100	9.7100	0.000%	41,403	+178.270%
2022-01-27	9.7300	9.7300	9.7100	9.7100	-0.308%	6,804	+178.270%
2022-01-25	9.7200	9.7400	9.7200	9.7400	+0.206%	3,098	+177.413%
2022-01-24	9.7200	9.7400	9.7200	9.7200	-0.205%	335,820	+177.984%
2022-01-21	9.7500	9.7600	9.7400	9.7400	-0.103%	43,045	+177.413%
2022-01-20	9.7700	9.7700	9.7400	9.7500	-0.051%	18,081	+177.128%
2022-01-19	9.7550	9.7700	9.7550	9.7550	-0.051%	22,971	+176.986%
2022-01-18	9.7500	9.7600	9.7500	9.7600	+0.103%	95,667	+176.844%
2022-01-14	9.7500	9.7500	9.7500	9.7500	-0.025%	1,635	+177.128%
2022-01-13	9.7524	9.7524	9.7524	9.7524	+0.025%	194	+177.060%
2022-01-12	9.7500	9.7500	9.7500	9.7500	-0.102%	7	+177.128%
2022-01-11	9.7401	9.7600	9.7401	9.7600	-0.101%	11,003	+176.844%
2022-01-07	9.7618	9.7700	9.7500	9.7699	+0.204%	7,138	+176.564%
2022-01-06	9.7501	9.7501	9.7500	9.7500	-0.051%	9,343	+177.128%
2022-01-05	9.7300	9.7700	9.7300	9.7550	+0.154%	31,382	+176.986%
2022-01-04	9.7500	9.7660	9.7400	9.7400	-0.205%	22,762	+177.413%
2022-01-03	9.7800	9.7800	9.7500	9.7600	0.000%	9,594	+176.844%
2021-12-31	9.7600	9.7800	9.7500	9.7600	0.000%	11,531	+176.844%
2021-12-30	9.7500	9.7600	9.7500	9.7600	0.000%	101,232	+176.844%
2021-12-29	9.7900	9.7900	9.7600	9.7600	0.000%	102,772	+176.844%
2021-12-28	9.7600	9.7600	9.7600	9.7600	0.000%	1,141	+176.844%
2021-12-27	9.7600	9.7775	9.7600	9.7600	-0.204%	47,692	+176.844%
2021-12-22	9.7600	9.7800	9.7600	9.7800	0.000%	6,896	+176.278%
2021-12-21	9.7800	9.7800	9.7800	9.7800	0.000%	719	+176.278%
2021-12-20	9.7800	9.7800	9.7600	9.7800	0.000%	14,005	+176.278%
2021-12-17	9.8000	9.8000	9.7609	9.7800	0.000%	223,943	+176.278%
2021-12-16	9.7800	9.7900	9.7700	9.7800	-0.051%	30,887	+176.278%
2021-12-15	9.7700	9.7950	9.7600	9.7850	-0.255%	2,238	+176.137%
2021-12-14	9.7500	9.8100	9.7500	9.8100	+0.204%	118,782	+175.433%
2021-12-13	9.7600	9.8100	9.7600	9.7900	+0.102%	177,578	+175.996%
2021-12-10	9.8000	9.8200	9.7700	9.7800	-0.509%	30,833	+176.278%
2021-12-09	9.8300	9.8300	9.8300	9.8300	0.000%	161	+174.873%
2021-12-08	9.8200	9.8300	9.8190	9.8300	-0.102%	9,045	+174.873%
2021-12-07	9.8200	9.8400	9.8200	9.8400	0.000%	12,441	+174.593%
2021-12-06	9.8500	9.8500	9.8000	9.8400	-0.203%	14,647	+174.593%
2021-12-03	9.8300	9.8600	9.8300	9.8600	0.000%	4,745	+174.037%
2021-12-02	9.8300	9.8600	9.8300	9.8600	-0.101%	4,792	+174.037%
2021-12-01	9.8500	9.8900	9.8500	9.8700	-0.404%	18,695	+173.759%
2021-11-30	9.9100	9.9100	9.9100	9.9100	+0.101%	364	+172.654%
2021-11-29	9.8600	9.9000	9.8400	9.9000	+0.416%	21,280	+172.929%
2021-11-26	9.8400	9.8700	9.8300	9.8590	+0.193%	3,094	+174.064%
2021-11-24	9.8400	9.8700	9.8300	9.8400	-0.506%	17,237	+174.593%
2021-11-23	9.8400	9.8900	9.8400	9.8900	0.000%	20,309	+173.205%
2021-11-22	9.9200	9.9200	9.8700	9.8900	-0.101%	32,431	+173.205%
2021-11-19	9.8300	9.9000	9.8300	9.9000	+0.610%	9,678	+172.929%
2021-11-18	9.8320	9.8400	9.8000	9.8400	+0.102%	1,399	+174.593%
2021-11-17	9.8500	9.8500	9.8000	9.8300	-0.101%	2,483	+174.873%
2021-11-16	9.8109	9.8399	9.8100	9.8399	+0.305%	14,628	+174.596%
2021-11-15	9.8900	9.8900	9.7700	9.8100	-0.507%	235,367	+175.433%
2021-11-12	9.8500	9.8900	9.8100	9.8600	+0.510%	3,560	+174.037%
2021-11-11	9.8600	9.8600	9.8100	9.8100	-0.435%	3,032	+175.433%
2021-11-10	9.8529	9.8529	9.8529	9.8529	-0.173%	123	+174.234%
2021-11-09	9.9300	9.9500	9.8700	9.8700	-0.504%	41,834	+173.759%
2021-11-08	9.9300	9.9300	9.8900	9.9200	0.000%	31,556	+172.379%
2021-11-05	9.8500	9.9200	9.8500	9.9200	+0.303%	341,510	+172.379%
2021-11-04	9.8500	9.9000	9.7900	9.8900	+0.203%	469,790	+173.205%
2021-11-03	9.8000	9.8900	9.7800	9.8700	+0.714%	145,276	+173.759%
2021-11-02	9.7900	9.8000	9.7800	9.8000	+0.102%	78,451	+175.714%
2021-11-01	9.7800	9.7900	9.7700	9.7900	0.000%	332,376	+175.996%
2021-10-29	9.7800	9.7900	9.7796	9.7900	+0.102%	5,008	+175.996%
2021-10-28	9.7800	9.7800	9.7600	9.7800	0.000%	9,372	+176.278%
2021-10-27	9.7800	9.7800	9.7500	9.7800	+0.102%	3,203	+176.278%
2021-10-26	9.7500	9.7700	9.7500	9.7700	0.000%	1,355	+176.561%
2021-10-25	9.7800	9.7800	9.7500	9.7700	+0.070%	2,425	+176.561%
2021-10-22	9.7800	9.7800	9.7632	9.7632	-0.172%	477	+176.754%
2021-10-21	9.7800	9.7800	9.7800	9.7800	+0.102%	159	+176.278%
2021-10-19	9.7600	9.7750	9.7600	9.7700	+0.102%	33,412	+176.561%
2021-10-18	9.7200	9.7700	9.7200	9.7600	+0.205%	447	+176.844%
2021-10-15	9.7400	9.7400	9.7400	9.7400	-0.409%	209	+177.413%
2021-10-14	9.7800	9.7800	9.7600	9.7800	0.000%	2,928	+176.278%
2021-10-13	9.7700	9.7800	9.7700	9.7800	0.000%	546	+176.278%
2021-10-12	9.7300	9.7800	9.7300	9.7800	0.000%	60,012	+176.278%
2021-10-11	9.7400	9.7800	9.7400	9.7800	+0.154%	5,283	+176.278%
2021-10-08	9.7600	9.7700	9.7600	9.7650	-0.051%	451,687	+176.703%
2021-10-07	9.7800	9.7800	9.7700	9.7700	0.000%	9,154	+176.561%
2021-10-06	9.7600	9.7700	9.7200	9.7700	+0.102%	17,996	+176.561%
2021-10-05	9.7535	9.7700	9.7500	9.7600	-0.102%	13,274	+176.844%
2021-10-04	9.7100	9.7900	9.7100	9.7700	-0.102%	9,260	+176.561%
2021-09-30	9.7400	9.7800	9.7300	9.7800	+0.102%	24,170	+176.278%
2021-09-29	9.7400	9.7800	9.7400	9.7700	+0.102%	4,763	+176.561%
2021-09-28	9.7800	9.7800	9.7300	9.7600	-0.204%	307,049	+176.844%
2021-09-27	9.7400	9.7800	9.7300	9.7800	+0.067%	102,923	+176.278%
2021-09-24	9.7735	9.7735	9.7735	9.7735	-0.066%	308	+176.462%
2021-09-23	9.7500	9.7800	9.7500	9.7800	+0.205%	8,894	+176.278%
2021-09-22	9.7500	9.7700	9.7100	9.7600	+0.103%	151,305	+176.844%
2021-09-21	9.7400	9.7700	9.7400	9.7500	+0.103%	251,100	+177.128%
2021-09-20	9.7401	9.7500	9.7400	9.7400	-0.511%	2,984	+177.413%
2021-09-17	9.7100	9.7900	9.6800	9.7900	+0.617%	2,482	+175.996%
2021-09-16	9.7300	9.7600	9.7100	9.7300	-0.511%	822	+177.698%
2021-09-15	9.7600	9.7900	9.7219	9.7800	0.000%	13,303	+176.278%
2021-09-14	9.7900	9.8000	9.7500	9.7800	-0.407%	8,376	+176.278%
2021-09-13	9.8200	9.8200	9.8200	9.8200	+0.102%	214	+175.153%
2021-09-10	9.7000	9.8100	9.6900	9.8100	+1.134%	342,373	+175.433%
2021-09-09	9.7100	9.7200	9.7000	9.7000	-0.103%	4,756	+178.557%
2021-09-08	9.7100	9.7100	9.7100	9.7100	+0.414%	429	+178.270%
2021-09-07	9.6700	9.7000	9.6700	9.6700	0.000%	3,863	+179.421%
2021-09-03	9.6500	9.7100	9.6500	9.6700	-0.309%	72,177	+179.421%
2021-09-02	9.6700	9.7000	9.6427	9.7000	+0.103%	38,648	+178.557%
2021-09-01	9.6700	9.7000	9.6500	9.6900	+0.207%	58,747	+178.844%
2021-08-31	9.7000	9.7000	9.6300	9.6700	+0.104%	189,379	+179.421%
2021-08-30	9.6300	9.7000	9.6300	9.6600	+0.207%	38,173	+179.710%
2021-08-27	9.6400	9.6800	9.6400	9.6400	-0.104%	9,049	+180.290%
2021-08-26	9.6500	9.6800	9.6400	9.6500	-0.104%	16,687	+180.000%
2021-08-25	9.6600	9.6600	9.6600	9.6600	-0.310%	891	+179.710%
2021-08-24	9.6900	9.6900	9.6601	9.6900	-0.103%	502	+178.844%
2021-08-23	9.7100	9.7100	9.6840	9.7000	+0.103%	1,605	+178.557%
2021-08-20	9.6400	9.7200	9.6400	9.6900	+0.311%	55,057	+178.844%
2021-08-19	9.6600	9.6922	9.6600	9.6600	-0.412%	3,314	+179.710%
2021-08-18	9.6800	9.7300	9.6800	9.7000	0.000%	81,281	+178.557%
2021-08-17	9.7500	9.7500	9.6900	9.7000	0.000%	980	+178.557%
2021-08-16	9.7000	9.7200	9.7000	9.7000	+0.021%	23,385	+178.557%
2021-08-13	9.7300	9.7300	9.6700	9.6980	-0.021%	12,201	+178.614%
2021-08-12	9.6700	9.7000	9.6700	9.7000	+0.310%	3,623	+178.557%
2021-08-11	9.6900	9.7000	9.6700	9.6700	-0.206%	9,882	+179.421%
2021-08-10	9.7000	9.7300	9.6800	9.6900	-0.206%	87,959	+178.844%
2021-08-09	9.7000	9.7400	9.7000	9.7100	0.000%	7,477	+178.270%
2021-08-06	9.7000	9.7200	9.7000	9.7100	+0.103%	3,258	+178.270%
2021-08-05	9.7300	9.7300	9.7000	9.7000	-0.308%	83,463	+178.557%
2021-08-04	9.6800	9.7400	9.6800	9.7300	0.000%	104,840	+177.698%
2021-08-03	9.7400	9.7400	9.7201	9.7300	-0.205%	8,820	+177.698%
2021-08-02	9.7400	9.7500	9.7400	9.7500	+0.206%	5,211	+177.128%
2021-07-30	9.6801	9.7400	9.6801	9.7300	0.000%	15,953	+177.698%
2021-07-29	9.7301	9.7301	9.7300	9.7300	-0.205%	330	+177.698%
2021-07-28	9.7800	9.7800	9.7000	9.7500	-0.102%	40,324	+177.128%
2021-07-27	9.7400	9.7700	9.7300	9.7600	+0.103%	140,790	+176.844%
2021-07-26	9.7600	9.7900	9.7350	9.7500	-0.510%	93,996	+177.128%
2021-07-23	9.8000	9.8000	9.7650	9.8000	+0.513%	7,140	+175.714%
2021-07-22	9.8000	9.8000	9.7500	9.7500	-0.510%	2,591	+177.128%
2021-07-21	9.8000	9.8000	9.8000	9.8000	+0.102%	1,959	+175.714%
2021-07-20	9.7800	9.8100	9.7700	9.7900	+0.307%	1,327	+175.996%
2021-07-19	9.7500	9.8000	9.7400	9.7600	-0.102%	16,206	+176.844%
2021-07-16	9.8100	9.8125	9.7700	9.7700	-0.306%	1,391	+176.561%
2021-07-15	9.8500	9.8500	9.7900	9.8000	-0.305%	7,537	+175.714%
2021-07-14	9.8400	9.8400	9.8100	9.8300	+0.409%	1,713	+174.873%
2021-07-13	9.8500	9.8500	9.7900	9.7900	-0.508%	1,563	+175.996%
2021-07-12	9.8700	9.8800	9.8000	9.8400	+0.102%	70,548	+174.593%
2021-07-09	9.8300	9.8300	9.8300	9.8300	-0.304%	2,121	+174.873%
2021-07-08	9.7800	9.8600	9.7800	9.8600	+0.818%	5,341	+174.037%
2021-07-07	9.7900	9.8700	9.7800	9.7800	-0.912%	99,620	+176.278%
2021-07-06	9.8600	9.8700	9.8100	9.8700	+0.203%	20,240	+173.759%
2021-07-02	9.8600	9.8600	9.7950	9.8500	-0.203%	2,384	+174.315%
2021-07-01	9.8500	9.8900	9.7800	9.8700	0.000%	27,094	+173.759%
2021-06-30	9.8500	9.8700	9.8150	9.8700	-0.101%	62,639	+173.759%
2021-06-29	9.8700	9.8800	9.7800	9.8800	+0.101%	11,396	+173.482%
2021-06-28	9.8600	9.8700	9.8300	9.8700	+0.407%	35,938	+173.759%
2021-06-25	9.7900	9.8400	9.7900	9.8300	+0.511%	52,530	+174.873%
2021-06-24	9.7900	9.8150	9.7800	9.7800	-0.407%	6,622	+176.278%
2021-06-23	9.8334	9.8460	9.7800	9.8200	+0.306%	19,623	+175.153%

.dark-mode .zDMstk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDMstk{ color: #333333; background-color: white; border: 2px solid #333333; }CLIMClimate Global - Climate Resilient REIT Index ETFstock NYSE ETF

CLIM
Climate Global - Climate Resilient REIT Index ETF
stock NYSE ETF