Climate Global - Climate Resilient REIT Index ETF (CLIM)
NYSEARCA: CLIM · Real-Time Price · USD
24.85
-0.24 (-0.95%)
Sep 23, 2026, 1:02 PM EDT - Market open
CLIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.21% | 17 |
| Sep 21, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | 0.54% | 141 |
| Sep 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.97% | 104 |
| Sep 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.33% | 17 |
| Sep 16, 2026 | 25.50 | 25.50 | 25.04 | 25.17 | 25.17 | -0.78% | 2,418 |
| Sep 15, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.52% | 12 |
| Sep 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.22% | 25 |
| Sep 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.39% | 12 |
| Sep 10, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.45 | -0.65% | 12 |
| Sep 9, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.06% | 99 |
| Sep 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.19% | 29 |
| Sep 4, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.49% | 16 |
| Sep 3, 2026 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 0.22% | 320 |
| Sep 2, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.08% | 13 |
| Sep 1, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.02% | 32 |
| Aug 31, 2026 | 26.22 | 26.22 | 26.04 | 26.04 | 26.04 | -0.90% | 178 |
| Aug 28, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.27 | -0.26% | 13 |
| Aug 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.87% | 13 |
| Aug 26, 2026 | 26.65 | 26.65 | 26.57 | 26.57 | 26.57 | -0.58% | 152 |
| Aug 25, 2026 | 26.78 | 26.78 | 26.73 | 26.73 | 26.73 | 0.20% | 166 |
| Aug 24, 2026 | 26.55 | 26.68 | 26.55 | 26.68 | 26.68 | 0.69% | 641 |
| Aug 21, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.22% | 38 |
| Aug 20, 2026 | 26.52 | 26.55 | 26.52 | 26.55 | 26.55 | 0.20% | 215 |
| Aug 19, 2026 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | 0.65% | 211 |
| Aug 18, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.29% | 12 |
| Aug 17, 2026 | 26.54 | 26.54 | 26.35 | 26.40 | 26.40 | -0.67% | 1,240 |
| Aug 14, 2026 | 26.67 | 26.67 | 26.58 | 26.58 | 26.58 | -0.26% | 314 |
| Aug 13, 2026 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | 1.19% | 185 |
| Aug 12, 2026 | 26.37 | 26.37 | 26.34 | 26.34 | 26.34 | 0.86% | 213 |
| Aug 11, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.76% | 49 |
| Aug 10, 2026 | 26.35 | 26.35 | 26.31 | 26.31 | 26.31 | -1.73% | 153 |
| Aug 7, 2026 | 26.80 | 26.80 | 26.78 | 26.78 | 26.77 | 0.66% | 119 |
| Aug 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.73% | 8 |
| Aug 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.27% | 281 |
| Aug 4, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.49% | 25 |
| Aug 3, 2026 | 27.23 | 27.23 | 27.00 | 27.00 | 27.00 | -0.34% | 312 |
| Jul 31, 2026 | 27.10 | 27.10 | 27.09 | 27.09 | 27.09 | -0.30% | 180 |
| Jul 30, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.67% | 9 |
| Jul 29, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.16% | 94 |
| Jul 28, 2026 | 27.79 | 27.79 | 27.68 | 27.68 | 27.68 | 0.24% | 112 |
| Jul 27, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.15% | 12 |
| Jul 24, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.53% | 266 |
| Jul 23, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.61% | 71 |
| Jul 22, 2026 | 27.52 | 27.52 | 27.41 | 27.41 | 27.41 | -0.66% | 110 |
| Jul 21, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.34% | 17 |
| Jul 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | 322 |
| Jul 17, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.08% | 87 |
| Jul 16, 2026 | 27.57 | 27.68 | 27.57 | 27.68 | 27.68 | 2.83% | 520 |
| Jul 15, 2026 | 27.14 | 27.14 | 26.92 | 26.92 | 26.92 | -0.17% | 130 |
| Jul 14, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.22% | 8 |