NYLI Cleaner Transport ETF (CLNR)
NYSEARCA: CLNR · Real-Time Price · USD
20.33
+0.52 (2.62%)
Apr 9, 2025, 3:59 PM EDT - Market closed
CLNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 19.96 | 21.09 | 19.96 | 20.33 | 20.33 | 2.61% | 26,057 |
| Apr 8, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -2.28% | 3 |
| Apr 7, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.90% | 14 |
| Apr 4, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -6.55% | 8 |
| Apr 3, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -3.58% | 28 |
| Apr 2, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.50% | 3 |
| Apr 1, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.07% | 51 |
| Mar 31, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.64% | 1 |
| Mar 28, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.98% | 9 |
| Mar 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.58% | 8 |
| Mar 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.61% | 6 |
| Mar 25, 2025 | 23.92 | 23.97 | 23.92 | 23.97 | 23.97 | 0.18% | 108 |
| Mar 24, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.20% | 113 |
| Mar 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.20% | 2 |
| Mar 20, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.89 | -0.85% | 1 |
| Mar 19, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.09 | 0.56% | - |
| Mar 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | - | 4 |
| Mar 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | 1.28% | 4 |
| Mar 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.66 | 1.80% | 5 |
| Mar 13, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.24 | -0.86% | 1 |
| Mar 12, 2025 | 23.56 | 23.56 | 23.48 | 23.48 | 23.44 | 0.51% | 326 |
| Mar 11, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.32 | 0.30% | 100 |
| Mar 10, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.25 | -2.42% | - |
| Mar 7, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.83 | 1.40% | 2 |
| Mar 6, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.50 | -0.69% | 2 |
| Mar 5, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.66 | 2.53% | 2 |
| Mar 4, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.08 | -0.63% | 16 |
| Mar 3, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.22 | -1.26% | 11 |
| Feb 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.52 | -0.36% | 23 |
| Feb 27, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.60 | -1.88% | 2 |
| Feb 26, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.06 | 0.36% | 11 |
| Feb 25, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.97 | -0.06% | 2 |
| Feb 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.99 | -0.82% | 2 |
| Feb 21, 2025 | 24.58 | 24.58 | 24.23 | 24.23 | 24.19 | -1.27% | 423 |
| Feb 20, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.50 | 0.90% | 2 |
| Feb 19, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.28 | 0.02% | 24 |
| Feb 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.27 | 1.00% | 1 |
| Feb 14, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 24.04 | 0.84% | 172 |
| Feb 13, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.84 | 1.58% | 2 |
| Feb 12, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.46 | 0.59% | 2 |
| Feb 11, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.33 | -0.06% | 3 |
| Feb 10, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.34 | 0.58% | 3 |
| Feb 7, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.21 | -0.84% | - |
| Feb 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.40 | 0.79% | - |
| Feb 5, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.22 | 0.31% | 2 |
| Feb 4, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.15 | 1.84% | 2 |
| Feb 3, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.73 | -2.00% | 20 |
| Jan 31, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.19 | -0.72% | - |
| Jan 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | 1.21% | 425 |
| Jan 29, 2025 | 23.14 | 23.14 | 23.08 | 23.12 | 23.08 | 0.36% | 425 |