Skip to main content
NYLI Cleaner Transport ETF (CLNR)
NYSEARCA: CLNR · Real-Time Price · USD
24.23
-0.31 (-1.27%)
Feb 21, 2025, 9:30 AM EST - Market closed

CLNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.5824.5824.2324.2324.23-1.27%423
Feb 20, 202524.5424.5424.5424.5424.540.90%2
Feb 19, 202524.3224.3224.3224.3224.320.02%24
Feb 18, 202524.3224.3224.3224.3224.321.00%1
Feb 14, 202524.0524.0824.0524.0824.080.84%172
Feb 13, 202523.8823.8823.8823.8823.881.58%2
Feb 12, 202523.5123.5123.5123.5123.510.59%2
Feb 11, 202523.3723.3723.3723.3723.37-0.06%3
Feb 10, 202523.3823.3823.3823.3823.380.58%3
Feb 7, 202523.2523.2523.2523.2523.25-0.84%-
Feb 6, 202523.4423.4423.4423.4423.440.79%-
Feb 5, 202523.2623.2623.2623.2623.260.31%2
Feb 4, 202523.1923.1923.1923.1923.191.84%2
Feb 3, 202522.7722.7722.7722.7722.77-2.00%20
Jan 31, 202523.2423.2423.2423.2423.24-0.72%-
Jan 30, 202523.4023.4023.4023.4023.401.21%425
Jan 29, 202523.1423.1423.0823.1223.120.36%425
Jan 28, 202523.0423.0423.0423.0423.04-0.78%1
Jan 27, 202523.2223.2223.2223.2223.22-1.61%86
Jan 24, 202523.6023.6023.6023.6023.600.08%1
Jan 23, 202523.5823.5823.5823.5823.580.64%10
Jan 22, 202523.4323.4323.4323.4323.43-0.17%10
Jan 21, 202523.4523.4723.4523.4723.471.43%120
Jan 17, 202523.1023.1423.1023.1423.141.23%778
Jan 16, 202522.8622.8622.8622.8622.86-0.38%2
Jan 15, 202522.9422.9422.9422.9422.941.75%5
Jan 14, 202522.5522.5522.5522.5522.550.84%5
Jan 13, 202522.3622.3622.3622.3622.36-0.36%4
Jan 10, 202522.4422.4422.4422.4422.44-2.23%17
Jan 8, 202522.9522.9522.9522.9522.95-1.09%3
Jan 7, 202523.2123.2123.2123.2123.21-0.42%3
Jan 6, 202523.3023.3023.3023.3023.301.20%36
Jan 3, 202523.0323.0323.0323.0323.031.38%27
Jan 2, 202522.7122.7122.7122.7122.71-0.43%3
Dec 31, 202422.8122.8122.8122.8122.81-0.62%103
Dec 30, 202422.8122.9522.8122.9522.95-1.03%103
Dec 27, 202423.1923.1923.1923.1923.19-0.71%13
Dec 26, 202423.3623.3623.3623.3623.360.65%8
Dec 24, 202423.2123.2123.2123.2123.210.66%2
Dec 23, 202423.0623.0623.0623.0623.060.90%2
Dec 20, 202422.8522.8522.8522.8522.850.51%3
Dec 19, 202422.7422.7422.7422.7422.69-0.55%5
Dec 18, 202423.4923.4922.8622.8622.81-2.74%110
Dec 17, 202423.5123.5123.5123.5123.460.09%3
Dec 16, 202423.4823.4823.4823.4823.43-3
Dec 13, 202423.4923.4923.4923.4923.440.01%21
Dec 12, 202423.4823.4823.4823.4823.43-0.59%359
Dec 11, 202423.5823.6223.5823.6223.570.71%359
Dec 10, 202423.4623.4623.4623.4623.41-0.78%4
Dec 9, 202423.6423.6423.6423.6423.590.51%260
Dec 6, 202423.5223.5223.5223.5223.470.59%39
Dec 5, 202423.3823.3823.3823.3823.33-0.12%18
Dec 4, 202423.4123.4123.4123.4123.360.19%7
Dec 3, 202423.3723.3723.3723.3723.32-0.32%2
Dec 2, 202423.4423.4423.4423.4423.390.91%12
Nov 29, 202422.9623.2322.9623.2323.181.26%203
Nov 27, 202422.9422.9422.9422.9422.89-0.03%2
Nov 26, 202422.9522.9522.9522.9522.90-0.87%1
Nov 25, 202423.0723.1523.0723.1523.100.85%419
Nov 22, 202422.9522.9522.9522.9522.900.73%4
Nov 21, 202422.7722.7922.7722.7922.74-0.16%125
Nov 20, 202422.8222.8222.8222.8222.77-0.86%3
Nov 19, 202423.0223.0223.0223.0222.97-0.15%26
Nov 18, 202423.0623.0623.0623.0623.010.84%4
Nov 15, 202422.8622.8622.8622.8622.81-0.25%52
Nov 14, 202423.0323.0322.9222.9222.87-0.02%317
Nov 13, 202422.9222.9222.9222.9222.87-0.89%3
Nov 12, 202423.1323.1323.1323.1323.08-2.00%7
Nov 11, 202423.6023.6023.6023.6023.550.30%2
Nov 8, 202423.5323.5323.5323.5323.48-0.80%23
Nov 7, 202423.7223.7223.7223.7223.671.88%23
Nov 6, 202423.2823.2823.2823.2823.23-1.39%8
Nov 5, 202423.6123.6123.6123.6123.561.28%3
Nov 4, 202423.3123.3123.3123.3123.260.13%30
Nov 1, 202423.2823.2823.2823.2823.230.34%2
Oct 31, 202423.2023.2023.2023.2023.15-1.53%47
Oct 30, 202423.6423.6423.5623.5623.51-1.16%332
Oct 29, 202423.8423.8423.8423.8423.79-0.63%2
Oct 28, 202423.9923.9923.9923.9923.940.97%79
Oct 25, 202423.7623.7623.7623.7623.710.49%6
Oct 24, 202423.6523.6523.6523.6523.601.09%3
Oct 23, 202423.3923.3923.3923.3923.34-0.49%1
Oct 22, 202423.5123.5123.5123.5123.46-0.74%5
Oct 21, 202423.6823.6823.6823.6823.63-0.70%5
Oct 18, 202423.8523.8523.8523.8523.800.79%1
Oct 17, 202423.6623.6623.6623.6623.61-0.17%73
Oct 16, 202423.7023.7023.7023.7023.650.36%73
Oct 15, 202423.6023.6123.6023.6123.56-1.91%115
Oct 14, 202424.0724.0724.0724.0724.020.03%-
Oct 11, 202424.0724.0724.0724.0724.020.40%83
Oct 10, 202423.9723.9723.9723.9723.92-0.83%83
Oct 9, 202424.1724.1724.1724.1724.120.13%1
Oct 8, 202424.1424.1424.1424.1424.09-0.07%5
Oct 7, 202424.1624.1624.1624.1624.11-0.47%5
Oct 4, 202424.2724.2724.2724.2724.220.85%5
Oct 3, 202424.0824.0824.0724.0724.02-1.10%407
Oct 2, 202424.2924.3424.2924.3424.28-0.30%353
Oct 1, 202424.4124.4124.4124.4124.36-0.76%7
Sep 30, 202424.6824.7024.5524.6024.54-0.94%11,858
Sep 27, 202424.8324.8724.8124.8324.780.27%1,804