Dark

CLMA
iClima Climate Change Solutions ETF
stock NYSE

Inactive

Jun 10, 2022

15.81USD-2.481%(-0.40)203

Pre-market

0.00USD-100.000%(-16.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	16.1200	16.1200	15.8142	15.8142	-2.481%	203	0.000%
2022-06-09	16.2166	16.2166	16.2166	16.2166	-2.661%	1	-2.481%
2022-06-08	16.6650	16.6650	16.6600	16.6600	-1.010%	208	-5.077%
2022-06-07	16.8300	16.8300	16.8300	16.8300	+0.645%	61	-6.036%
2022-06-06	16.6900	16.7221	16.6900	16.7221	+1.387%	120	-5.429%
2022-06-03	16.4934	16.4934	16.4934	16.4934	-1.329%	65	-4.118%
2022-06-02	16.4000	16.7156	16.4000	16.7156	+3.519%	451	-5.393%
2022-06-01	16.1474	16.1474	16.1474	16.1474	-1.407%	30	-2.063%
2022-05-31	16.3778	16.3778	16.3778	16.3778	-1.339%	48	-3.441%
2022-05-27	16.2200	16.6000	16.2200	16.6000	+2.774%	385	-4.734%
2022-05-26	16.1520	16.1520	16.1520	16.1520	+2.763%	1	-2.091%
2022-05-25	15.7177	15.7177	15.7177	15.7177	+0.944%	0	+0.614%
2022-05-24	15.5707	15.5707	15.5707	15.5707	-1.599%	2	+1.564%
2022-05-23	15.8238	15.8238	15.8238	15.8238	+1.701%	101	-0.061%
2022-05-20	15.7100	15.7100	15.5591	15.5591	-0.268%	104	+1.640%
2022-05-19	15.6009	15.6009	15.6009	15.6009	+2.434%	13	+1.367%
2022-05-18	15.6799	15.6800	15.2302	15.2302	-2.830%	1,003	+3.834%
2022-05-17	15.6200	15.6900	15.6200	15.6737	+3.784%	2,170	+0.896%
2022-05-16	15.2400	15.2400	15.1022	15.1022	-0.902%	156	+4.715%
2022-05-13	15.2396	15.2396	15.2396	15.2396	+4.845%	1	+3.770%
2022-05-12	14.5700	14.5700	14.5354	14.5354	-0.331%	104	+8.798%
2022-05-11	14.5836	14.5836	14.5836	14.5836	-1.992%	40	+8.438%
2022-05-10	15.0400	15.0400	14.8800	14.8800	-0.134%	400	+6.278%
2022-05-09	15.5000	15.5000	14.9000	14.9000	-4.974%	852	+6.136%
2022-05-06	15.6800	15.6800	15.6800	15.6800	-2.037%	233	+0.856%
2022-05-05	16.0061	16.0061	16.0061	16.0061	-4.098%	60	-1.199%
2022-05-04	16.6900	16.6900	16.6900	16.6900	+3.536%	201	-5.247%
2022-05-03	16.1200	16.1200	16.1200	16.1200	+1.003%	316	-1.897%
2022-05-02	15.7200	15.9600	15.7200	15.9600	+0.188%	1,401	-0.914%
2022-04-29	15.9300	15.9300	15.9300	15.9300	-1.545%	110	-0.727%
2022-04-28	16.1800	16.1800	16.1800	16.1800	+1.188%	102	-2.261%
2022-04-27	15.9900	15.9900	15.9900	15.9900	+1.011%	323	-1.099%
2022-04-26	15.8300	15.8300	15.8300	15.8300	-3.593%	336	-0.100%
2022-04-22	16.6400	16.6400	16.4200	16.4200	-1.810%	711	-3.689%
2022-04-21	16.7227	16.7227	16.7227	16.7227	-2.593%	21	-5.433%
2022-04-20	17.1679	17.1679	17.1679	17.1679	-0.361%	25	-7.885%
2022-04-19	17.2301	17.2301	17.2301	17.2301	+1.750%	15	-8.218%
2022-04-18	16.9337	16.9337	16.9337	16.9337	-0.973%	11	-6.611%
2022-04-14	17.1000	17.1000	17.1000	17.1000	-1.213%	131	-7.519%
2022-04-13	17.3100	17.3100	17.3100	17.3100	+1.644%	107	-8.641%
2022-04-12	17.0300	17.0300	17.0300	17.0300	-0.815%	469	-7.139%
2022-04-11	17.4700	17.4700	17.1700	17.1700	-1.348%	1,461	-7.896%
2022-04-08	17.4046	17.4046	17.4046	17.4046	-0.998%	12	-9.138%
2022-04-07	17.5800	17.5800	17.5800	17.5800	-0.284%	204	-10.044%
2022-04-06	18.0000	18.0100	17.4500	17.6300	-2.126%	6,608	-10.299%
2022-04-05	18.0129	18.0129	18.0129	18.0129	-1.598%	32	-12.206%
2022-04-04	18.3055	18.3055	18.3055	18.3055	+1.782%	117	-13.610%
2022-04-01	17.9700	17.9850	17.9700	17.9850	+0.005%	610	-12.070%
2022-03-31	18.0000	18.0000	17.9841	17.9841	-0.453%	311	-12.066%
2022-03-30	18.0660	18.0660	18.0660	18.0660	-0.734%	28	-12.464%
2022-03-29	18.1995	18.1995	18.1995	18.1995	+2.370%	12	-13.106%
2022-03-28	17.7781	17.7781	17.7781	17.7781	+0.265%	8	-11.047%
2022-03-25	17.7195	17.7311	17.6945	17.7311	-1.439%	262	-10.811%
2022-03-24	17.9900	17.9900	17.9900	17.9900	+1.142%	108	-12.094%
2022-03-23	18.0100	18.0100	17.7869	17.7869	-1.621%	576	-11.091%
2022-03-22	18.0800	18.0800	18.0800	18.0800	+1.439%	304	-12.532%
2022-03-21	17.7500	17.8235	17.6700	17.8235	-1.275%	1,325	-11.273%
2022-03-18	18.0536	18.0536	18.0536	18.0536	+1.879%	14	-12.404%
2022-03-17	17.5200	17.7207	17.5200	17.7207	+1.116%	401	-10.759%
2022-03-16	16.9500	17.5251	16.9500	17.5251	+4.378%	322	-9.763%
2022-03-15	16.5400	16.7900	16.5400	16.7900	+1.537%	582	-5.812%
2022-03-14	16.5359	16.5359	16.5359	16.5359	-2.113%	144	-4.364%
2022-03-11	17.2300	17.2300	16.8929	16.8929	-1.956%	822	-6.386%
2022-03-10	17.0900	17.2300	17.0900	17.2300	-1.409%	357	-8.217%
2022-03-09	17.0900	17.4762	17.0900	17.4762	+3.400%	502	-9.510%
2022-03-08	16.9016	16.9016	16.9016	16.9016	+2.927%	52	-6.434%
2022-03-07	17.0000	17.0000	16.4209	16.4209	-1.257%	457	-3.695%
2022-03-04	16.6300	16.6300	16.6300	16.6300	-1.995%	135	-4.906%
2022-03-03	16.9685	16.9685	16.9685	16.9685	-3.037%	11	-6.803%
2022-03-02	17.5000	17.5000	17.5000	17.5000	+1.039%	132	-9.633%
2022-03-01	17.3200	17.3200	17.3200	17.3200	-1.565%	328	-8.694%
2022-02-28	17.4000	17.5954	17.4000	17.5954	+2.246%	523	-10.123%
2022-02-25	16.8500	17.2089	16.8500	17.2089	+2.009%	111	-8.105%
2022-02-24	16.0400	16.8700	16.0400	16.8700	+3.318%	907	-6.258%
2022-02-23	16.3283	16.3283	16.3283	16.3283	-1.555%	11	-3.149%
2022-02-22	16.5862	16.5862	16.5862	16.5862	-2.456%	14	-4.654%
2022-02-18	17.0038	17.0038	17.0038	17.0038	-1.671%	0	-6.996%
2022-02-17	17.2927	17.2927	17.2927	17.2927	-2.110%	42	-8.550%
2022-02-16	17.6200	17.6654	17.6200	17.6654	+0.286%	216	-10.479%
2022-02-15	17.1100	17.6151	17.1100	17.6151	+4.072%	301	-10.224%
2022-02-14	16.9258	16.9258	16.9258	16.9258	-0.553%	55	-6.567%
2022-02-11	17.0200	17.0200	17.0200	17.0200	-2.687%	303	-7.085%
2022-02-10	17.8400	18.1700	17.4900	17.4900	-1.907%	1,911	-9.581%
2022-02-09	17.4800	17.8300	17.4800	17.8300	+3.243%	400	-11.306%
2022-02-08	17.2700	17.2700	17.2700	17.2700	+0.817%	333	-8.430%
2022-02-07	17.1800	17.1800	17.1300	17.1300	-0.291%	410	-7.681%
2022-02-04	17.1800	17.1800	17.1800	17.1800	+0.175%	303	-7.950%
2022-02-03	17.6300	17.6300	17.1500	17.1500	-2.723%	627	-7.789%
2022-02-02	17.7300	17.7300	17.6300	17.6300	-0.170%	323	-10.299%
2022-02-01	17.2400	17.6600	17.2400	17.6600	+0.742%	451	-10.452%
2022-01-31	17.3800	17.5300	17.3700	17.5300	+4.283%	534	-9.788%
2022-01-28	16.4100	16.8100	16.4100	16.8100	+0.478%	961	-5.924%
2022-01-27	17.1508	17.1508	16.7200	16.7300	-2.106%	2,842	-5.474%
2022-01-26	17.2800	17.2800	17.0900	17.0900	-0.466%	290	-7.465%
2022-01-25	17.1700	17.1700	17.1700	17.1700	-1.886%	314	-7.896%
2022-01-24	17.4000	17.5000	16.9100	17.5000	-0.850%	836	-9.633%
2022-01-21	17.8500	17.8500	17.6500	17.6500	-2.590%	676	-10.401%
2022-01-20	18.3100	18.4800	18.1193	18.1193	-0.553%	1,119	-12.722%
2022-01-19	18.4020	18.4020	18.2200	18.2200	-1.247%	401	-13.204%
2022-01-18	18.4500	18.4500	18.4500	18.4500	-2.587%	355	-14.286%
2022-01-14	19.0700	19.0700	18.9400	18.9400	-0.786%	445	-16.504%
2022-01-13	19.4000	19.4000	19.0900	19.0900	-1.293%	400	-17.160%
2022-01-12	19.5600	19.5600	19.3400	19.3400	+0.782%	1,283	-18.231%
2022-01-11	19.1900	19.1900	19.1900	19.1900	+1.427%	317	-17.591%
2022-01-10	19.1000	19.1000	18.7980	18.9200	-1.510%	3,561	-16.415%
2022-01-07	19.2100	19.2100	19.2100	19.2100	-0.775%	301	-17.677%
2022-01-06	19.5300	19.5300	19.3600	19.3600	-0.921%	811	-18.315%
2022-01-05	19.9500	19.9500	19.5400	19.5400	-2.786%	1,206	-19.068%
2022-01-04	20.1000	20.1000	20.1000	20.1000	-0.741%	373	-21.322%
2022-01-03	20.4700	20.4700	20.2500	20.2500	+0.897%	457	-21.905%
2021-12-31	20.2800	20.2800	20.0700	20.0700	0.000%	558	-21.205%
2021-12-30	21.5600	21.5600	20.0700	20.0700	+0.513%	854	-21.205%
2021-12-29	19.9675	19.9675	19.9675	19.9675	-0.250%	47	-20.800%
2021-12-28	20.0175	20.0175	20.0175	20.0175	-0.595%	59	-20.998%
2021-12-27	20.1200	20.1373	20.1200	20.1373	+0.504%	335	-21.468%
2021-12-23	20.0363	20.0363	20.0363	20.0363	+0.862%	0	-21.072%
2021-12-22	19.6400	19.8650	19.6400	19.8650	+1.110%	101	-20.392%
2021-12-21	19.1900	19.6470	19.1900	19.6470	+2.321%	105	-19.508%
2021-12-20	19.5000	19.5000	19.2014	19.2014	-1.952%	101	-17.640%
2021-12-17	19.5837	19.5837	19.5837	19.5837	-0.945%	4	-19.248%
2021-12-16	19.8800	19.8800	19.7706	19.7706	-0.885%	116	-20.012%
2021-12-15	19.5000	19.9472	19.4600	19.9472	+1.136%	6,046	-20.720%
2021-12-14	19.7231	19.7231	19.7231	19.7231	-2.021%	84	-19.819%
2021-12-13	20.1300	20.1300	20.1300	20.1300	-0.789%	601	-21.440%
2021-12-10	20.2900	20.2900	20.2900	20.2900	-0.344%	300	-22.059%
2021-12-09	20.3600	20.3600	20.3600	20.3600	-1.927%	21	-22.327%
2021-12-08	20.7600	20.7600	20.7472	20.7600	+0.338%	795	-23.824%
2021-12-07	20.3800	20.6900	20.3800	20.6900	+2.476%	401	-23.566%
2021-12-06	20.1900	20.1900	20.1900	20.1900	+1.001%	369	-21.673%
2021-12-03	20.0000	20.0000	19.9900	19.9900	-2.867%	627	-20.889%
2021-12-02	20.5800	20.5800	20.5800	20.5800	+0.390%	308	-23.157%
2021-12-01	21.0100	21.0100	20.5000	20.5000	-1.914%	2,014	-22.858%
2021-11-30	20.9000	20.9000	20.9000	20.9000	-1.182%	305	-24.334%
2021-11-29	21.1500	21.1500	21.1500	21.1500	+1.003%	303	-25.228%
2021-11-26	20.9400	20.9400	20.9400	20.9400	-1.782%	701	-24.479%
2021-11-24	21.3200	21.3200	21.3200	21.3200	-0.374%	305	-25.825%
2021-11-23	21.4000	21.4000	21.4000	21.4000	-0.972%	367	-26.102%
2021-11-22	21.7300	21.7300	21.6100	21.6100	-0.826%	934	-26.820%
2021-11-19	21.7900	21.7900	21.7900	21.7900	+0.368%	301	-27.425%
2021-11-18	21.9400	21.9400	21.7100	21.7100	-0.777%	530	-27.157%
2021-11-17	21.8700	21.8800	21.8700	21.8800	-0.319%	404	-27.723%
2021-11-16	21.9600	21.9600	21.9460	21.9500	+0.274%	1,404	-27.954%
2021-11-15	22.1100	22.1100	21.8359	21.8900	-0.861%	5,998	-27.756%
2021-11-12	22.0800	22.0800	22.0800	22.0800	+0.914%	307	-28.378%
2021-11-11	21.8800	21.8800	21.8800	21.8800	+1.437%	302	-27.723%
2021-11-10	21.5700	21.5700	21.5700	21.5700	-1.372%	354	-26.684%
2021-11-09	21.8300	21.8700	21.8300	21.8700	-0.951%	1,121	-27.690%
2021-11-08	21.7800	22.0900	21.7800	22.0800	+1.657%	1,636	-28.378%
2021-11-05	21.7100	21.7200	21.7100	21.7200	-0.549%	547	-27.191%
2021-11-04	21.8100	21.8400	21.7600	21.8400	+0.229%	824	-27.591%
2021-11-03	21.6600	21.7900	21.6600	21.7900	-0.137%	404	-27.425%
2021-11-02	21.8200	21.8200	21.8200	21.8200	-0.274%	365	-27.524%
2021-11-01	21.8800	21.8800	21.8800	21.8800	+1.673%	405	-27.723%
2021-10-29	21.5200	21.5200	21.5200	21.5200	-0.186%	345	-26.514%
2021-10-28	21.5600	21.5600	21.5600	21.5600	+2.814%	455	-26.650%
2021-10-27	20.9700	20.9700	20.9700	20.9700	+0.143%	612	-24.587%
2021-10-26	20.9400	20.9400	20.9400	20.9400	-0.524%	344	-24.479%
2021-10-25	21.0800	21.0800	21.0300	21.0504	+1.204%	223	-24.875%
2021-10-22	20.8000	20.8000	20.8000	20.8000	+0.148%	444	-23.970%
2021-10-21	20.7693	20.7693	20.7693	20.7693	-0.196%	67	-23.858%
2021-10-20	20.6700	20.8100	20.6700	20.8100	+0.629%	400	-24.007%
2021-10-19	20.5500	20.6800	20.5300	20.6800	+1.273%	1,539	-23.529%
2021-10-18	20.4200	20.4200	20.4200	20.4200	+0.206%	349	-22.555%
2021-10-15	20.4900	20.5200	20.3780	20.3780	+0.384%	3,009	-22.396%
2021-10-14	20.1300	20.3000	20.1300	20.3000	+0.987%	414	-22.098%
2021-10-13	20.1015	20.1015	20.1015	20.1015	+2.038%	3	-21.328%
2021-10-12	19.7000	19.7000	19.7000	19.7000	+1.233%	305	-19.725%
2021-10-11	19.4600	19.4600	19.4600	19.4600	-0.051%	304	-18.735%
2021-10-08	19.7700	19.7700	19.4700	19.4700	-0.652%	2,355	-18.777%
2021-10-07	19.5978	19.5978	19.5978	19.5978	+1.466%	134	-19.306%
2021-10-06	19.3147	19.3147	19.3147	19.3147	-0.645%	39	-18.124%
2021-10-05	19.4400	19.4400	19.4400	19.4400	+1.092%	209	-18.651%
2021-10-04	19.2300	19.2300	19.2300	19.2300	-2.336%	502	-17.763%
2021-10-01	19.5200	19.7200	19.5200	19.6900	+0.306%	764	-19.684%
2021-09-30	19.6300	19.6300	19.6300	19.6300	-0.109%	306	-19.439%
2021-09-29	19.7000	19.7000	19.6515	19.6515	-1.176%	437	-19.527%
2021-09-28	19.9100	19.9100	19.8853	19.8853	-2.571%	520	-20.473%
2021-09-27	20.4100	20.4100	20.4100	20.4100	-0.098%	321	-22.517%
2021-09-24	20.4800	20.4800	20.4300	20.4300	-1.257%	402	-22.593%
2021-09-23	20.6900	20.6900	20.6900	20.6900	+1.174%	302	-23.566%
2021-09-22	20.4300	20.4500	20.4300	20.4500	+1.288%	4,376	-22.669%
2021-09-21	20.2392	20.2392	20.1900	20.1900	+0.854%	913	-21.673%
2021-09-20	19.9200	20.0190	19.8800	20.0190	-3.243%	469	-21.004%
2021-09-17	20.7500	20.7500	20.5500	20.6900	+0.194%	14,531	-23.566%
2021-09-16	20.6000	20.6500	20.6000	20.6500	-0.384%	256	-23.418%
2021-09-15	20.7700	20.7700	20.7295	20.7295	-0.195%	257	-23.712%
2021-09-14	20.7700	20.7700	20.7700	20.7700	-0.287%	127	-23.860%
2021-09-13	20.8297	20.8297	20.8297	20.8297	+0.291%	55	-24.079%
2021-09-10	20.9450	20.9450	20.7693	20.7693	-0.910%	121	-23.858%
2021-09-09	21.0000	21.0000	20.9600	20.9600	+0.048%	216	-24.551%
2021-09-08	20.9500	20.9500	20.9500	20.9500	-1.301%	233	-24.515%
2021-09-07	21.2262	21.2262	21.2262	21.2262	-0.394%	44	-25.497%
2021-09-03	21.6900	21.6900	21.3101	21.3101	-0.402%	436	-25.790%
2021-09-02	21.3961	21.3961	21.3961	21.3961	+1.323%	37	-26.088%
2021-09-01	21.1168	21.1168	21.1168	21.1168	+0.443%	63	-25.111%
2021-08-31	21.0400	21.0400	21.0236	21.0236	-0.315%	501	-24.779%
2021-08-30	21.0900	21.0900	21.0900	21.0900	+0.500%	209	-25.016%
2021-08-27	21.0400	21.0400	20.9850	20.9850	+0.649%	148	-24.640%
2021-08-26	21.0100	21.0100	20.8310	20.8496	-0.535%	318	-24.151%
2021-08-25	20.9618	20.9618	20.9618	20.9618	+0.343%	3	-24.557%
2021-08-24	20.8902	20.8902	20.8902	20.8902	+0.821%	120	-24.298%
2021-08-23	20.7200	20.7200	20.7200	20.7200	+1.618%	457	-23.677%
2021-08-20	20.3900	20.3900	20.3900	20.3900	+1.132%	123	-22.441%
2021-08-19	20.1618	20.1618	20.1618	20.1618	-0.952%	134	-21.564%
2021-08-18	20.4099	20.4099	20.3555	20.3555	+0.670%	180	-22.310%
2021-08-17	20.2200	20.2200	20.2200	20.2200	-1.558%	238	-21.789%
2021-08-16	20.7800	20.7800	20.5200	20.5400	-1.155%	1,382	-23.008%
2021-08-13	20.7800	20.7800	20.7800	20.7800	-0.506%	157	-23.897%
2021-08-12	21.0000	21.0000	20.8857	20.8857	-0.781%	820	-24.282%
2021-08-11	21.0500	21.0500	21.0500	21.0500	+0.089%	247	-24.873%
2021-08-10	21.0313	21.0313	21.0313	21.0313	+0.600%	29	-24.806%
2021-08-09	20.9000	20.9059	20.9000	20.9059	+0.537%	627	-24.355%
2021-08-06	21.0000	21.0000	20.7943	20.7943	-0.316%	566	-23.949%
2021-08-05	20.8602	20.8602	20.8602	20.8602	-0.095%	164	-24.190%
2021-08-04	20.8800	20.8800	20.8800	20.8800	-0.063%	100	-24.261%
2021-08-03	20.9200	20.9200	20.8931	20.8931	+0.939%	536	-24.309%
2021-08-02	20.8100	20.8100	20.6987	20.6987	+0.001%	195	-23.598%
2021-07-30	20.6985	20.6985	20.6985	20.6985	-0.393%	318	-23.597%
2021-07-29	20.7802	20.7802	20.7802	20.7802	+1.111%	53	-23.898%
2021-07-28	20.3692	20.5518	20.3692	20.5518	+1.415%	510	-23.052%
2021-07-27	20.5000	20.5000	20.1711	20.2651	-1.066%	2,166	-21.963%
2021-07-26	20.5450	20.5450	20.4834	20.4834	-0.089%	1,350	-22.795%
2021-07-23	20.5200	20.5690	20.4800	20.5016	-0.294%	6,860	-22.864%
2021-07-22	20.6100	20.6100	20.5620	20.5620	+0.245%	281	-23.090%
2021-07-21	20.5000	20.5118	20.5000	20.5118	0.000%	134	-22.902%

.dark-mode .X61bQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X61bQN{ color: #333333; background-color: white; border: 2px solid #333333; }CLMAiClima Climate Change Solutions ETFstock NYSE

CLMA
iClima Climate Change Solutions ETF
stock NYSE