Climate Global - Climate Resilient REIT Index ETF (CLIM)
NYSEARCA: CLIM · Real-Time Price · USD
25.88
+0.09 (0.35%)
At close: Nov 13, 2026, 4:00 PM EST
25.88
0.00 (0.00%)
After-hours: Nov 13, 2026, 8:00 PM EST
CLIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 0.34% | 348 |
| Nov 12, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.71% | 12 |
| Nov 11, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.31% | 12 |
| Nov 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.37% | 12 |
| Nov 9, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.25% | 29 |
| Nov 6, 2026 | 25.93 | 25.93 | 25.83 | 25.83 | 25.83 | -0.58% | 131 |
| Nov 5, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.35% | 15 |
| Nov 4, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 3.00% | 10 |
| Nov 3, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.37% | 6 |
| Nov 2, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.66 | 1.37% | 7 |
| Oct 30, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.05% | 23 |
| Oct 29, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 2.30% | 10 |
| Oct 28, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.89% | 8 |
| Oct 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.90% | 7 |
| Oct 26, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 25.21 | 0.41% | 139 |
| Oct 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.24% | 6 |
| Oct 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.44% | 6 |
| Oct 21, 2026 | 24.63 | 24.63 | 24.45 | 24.45 | 24.45 | -1.30% | 2,256 |
| Oct 20, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.64% | 11 |
| Oct 19, 2026 | 24.40 | 24.40 | 24.38 | 24.38 | 24.38 | -1.31% | 2,606 |
| Oct 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.50% | 106 |
| Oct 15, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.27% | 6 |
| Oct 14, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.10% | 10 |
| Oct 13, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.14% | 6 |
| Oct 12, 2026 | 24.56 | 24.58 | 24.56 | 24.58 | 24.58 | 0.62% | 448 |
| Oct 9, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.25% | 12 |
| Oct 8, 2026 | 24.14 | 24.14 | 24.13 | 24.13 | 24.12 | 0.67% | 113 |
| Oct 7, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.19% | 24 |
| Oct 6, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.48% | 15 |
| Oct 5, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.51% | 41 |
| Oct 2, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.38% | 56 |
| Oct 1, 2026 | 24.14 | 24.17 | 24.14 | 24.17 | 24.17 | -0.75% | 194 |
| Sep 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.76% | 35 |
| Sep 29, 2026 | 24.59 | 24.59 | 24.47 | 24.54 | 24.54 | -0.01% | 295 |
| Sep 28, 2026 | 24.67 | 24.67 | 24.54 | 24.54 | 24.54 | -0.52% | 198 |
| Sep 25, 2026 | 24.61 | 24.73 | 24.61 | 24.73 | 24.67 | 0.16% | 113 |
| Sep 24, 2026 | 24.72 | 24.72 | 24.69 | 24.69 | 24.63 | -0.18% | 123 |
| Sep 23, 2026 | 24.85 | 24.85 | 24.73 | 24.73 | 24.67 | -1.41% | 614 |
| Sep 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | -0.21% | 17 |
| Sep 21, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.08 | 0.54% | 141 |
| Sep 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | -0.97% | 104 |
| Sep 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | 0.33% | 17 |
| Sep 16, 2026 | 25.50 | 25.50 | 25.04 | 25.17 | 25.11 | -0.78% | 2,418 |
| Sep 15, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | -0.52% | 12 |
| Sep 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.43 | -0.22% | 25 |
| Sep 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.49 | 0.39% | 12 |
| Sep 10, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.39 | -0.65% | 12 |
| Sep 9, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.56 | -1.06% | 99 |
| Sep 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.83 | -0.19% | 29 |
| Sep 4, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.88 | -0.49% | 16 |