Climate Global - Climate Resilient REIT Index ETF (CLIM)
NYSEARCA: CLIM · Real-Time Price · USD
24.58
+0.31 (1.27%)
At close: Oct 15, 2026, 4:00 PM EDT
24.58
0.00 (0.00%)
After-hours: Oct 15, 2026, 8:00 PM EDT
CLIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 26.12 | 26.12 | 26.07 | 26.07 | 26.01 | 0.22% | 320 |
| Sep 2, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.95 | -0.08% | 13 |
| Sep 1, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | -0.02% | 32 |
| Aug 31, 2026 | 26.22 | 26.22 | 26.04 | 26.04 | 25.97 | -0.90% | 178 |
| Aug 28, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.21 | -0.26% | 13 |
| Aug 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.28 | -0.87% | 13 |
| Aug 26, 2026 | 26.65 | 26.65 | 26.57 | 26.57 | 26.51 | -0.58% | 152 |
| Aug 25, 2026 | 26.78 | 26.78 | 26.73 | 26.73 | 26.66 | 0.20% | 166 |
| Aug 24, 2026 | 26.55 | 26.68 | 26.55 | 26.68 | 26.61 | 0.69% | 641 |
| Aug 21, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | -0.22% | 38 |
| Aug 20, 2026 | 26.52 | 26.55 | 26.52 | 26.55 | 26.49 | 0.20% | 215 |
| Aug 19, 2026 | 26.49 | 26.50 | 26.49 | 26.50 | 26.43 | 0.65% | 211 |
| Aug 18, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.26 | -0.29% | 12 |
| Aug 17, 2026 | 26.54 | 26.54 | 26.35 | 26.40 | 26.34 | -0.67% | 1,240 |
| Aug 14, 2026 | 26.67 | 26.67 | 26.58 | 26.58 | 26.52 | -0.26% | 314 |
| Aug 13, 2026 | 26.64 | 26.65 | 26.64 | 26.65 | 26.59 | 1.19% | 185 |
| Aug 12, 2026 | 26.37 | 26.37 | 26.34 | 26.34 | 26.27 | 0.86% | 213 |
| Aug 11, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.05 | -0.76% | 49 |
| Aug 10, 2026 | 26.35 | 26.35 | 26.31 | 26.31 | 26.25 | -1.73% | 153 |
| Aug 7, 2026 | 26.80 | 26.80 | 26.78 | 26.78 | 26.71 | 0.66% | 119 |
| Aug 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.53 | -0.73% | 8 |