Skip to main content
NYLI Cleaner Transport ETF (CLNR)
NYSEARCA: CLNR · Real-Time Price · USD
22.77
-0.05 (-0.23%)
Nov 21, 2024, 9:30 AM EST - Market open

CLNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.8222.8222.8222.8222.82-0.86%3
Nov 19, 202423.0223.0223.0223.0223.02-0.15%26
Nov 18, 202423.0623.0623.0623.0623.060.84%4
Nov 15, 202422.8622.8622.8622.8622.86-0.25%52
Nov 14, 202423.0323.0322.9222.9222.92-0.02%317
Nov 13, 202422.9222.9222.9222.9222.92-0.89%3
Nov 12, 202423.1323.1323.1323.1323.13-2.00%7
Nov 11, 202423.6023.6023.6023.6023.600.30%2
Nov 8, 202423.5323.5323.5323.5323.53-0.80%23
Nov 7, 202423.7223.7223.7223.7223.721.88%23
Nov 6, 202423.2823.2823.2823.2823.28-1.39%8
Nov 5, 202423.6123.6123.6123.6123.611.28%3
Nov 4, 202423.3123.3123.3123.3123.310.13%30
Nov 1, 202423.2823.2823.2823.2823.280.34%2
Oct 31, 202423.2023.2023.2023.2023.20-1.53%47
Oct 30, 202423.6423.6423.5623.5623.56-1.16%332
Oct 29, 202423.8423.8423.8423.8423.84-0.63%2
Oct 28, 202423.9923.9923.9923.9923.990.97%79
Oct 25, 202423.7623.7623.7623.7623.760.49%6
Oct 24, 202423.6523.6523.6523.6523.651.09%3
Oct 23, 202423.3923.3923.3923.3923.39-0.49%1
Oct 22, 202423.5123.5123.5123.5123.51-0.74%5
Oct 21, 202423.6823.6823.6823.6823.68-0.70%5
Oct 18, 202423.8523.8523.8523.8523.850.79%1
Oct 17, 202423.6623.6623.6623.6623.66-0.17%73
Oct 16, 202423.7023.7023.7023.7023.700.36%73
Oct 15, 202423.6023.6123.6023.6123.61-1.91%115
Oct 14, 202424.0724.0724.0724.0724.070.03%-
Oct 11, 202424.0724.0724.0724.0724.070.40%83
Oct 10, 202423.9723.9723.9723.9723.97-0.83%83
Oct 9, 202424.1724.1724.1724.1724.170.13%1
Oct 8, 202424.1424.1424.1424.1424.14-0.07%5
Oct 7, 202424.1624.1624.1624.1624.16-0.47%5
Oct 4, 202424.2724.2724.2724.2724.270.85%5
Oct 3, 202424.0824.0824.0724.0724.07-1.10%407
Oct 2, 202424.2924.3424.2924.3424.34-0.30%353
Oct 1, 202424.4124.4124.4124.4124.41-0.76%7
Sep 30, 202424.6824.7024.5524.6024.60-0.94%11,858
Sep 27, 202424.8324.8724.8124.8324.830.27%1,804
Sep 26, 202424.7624.7624.7624.7624.762.14%3
Sep 25, 202424.2424.2424.2424.2424.24-0.29%17
Sep 24, 202424.2424.3124.2424.3124.311.21%355
Sep 23, 202423.9624.0223.9524.0224.021.00%2,950
Sep 20, 202423.7823.7823.7823.7823.78-0.93%10
Sep 19, 202423.9724.0123.9424.0123.972.14%4,933
Sep 18, 202423.6023.6023.5123.5123.47-0.15%383
Sep 17, 202423.5423.5423.5423.5423.510.37%4
Sep 16, 202423.4723.4723.4523.4623.420.18%378
Sep 13, 202423.2823.4123.2823.4123.380.93%347
Sep 12, 202423.0523.2323.0223.2023.160.44%10,142
Sep 11, 202422.7323.1022.7323.1023.061.87%372
Sep 10, 202422.6522.6722.6522.6722.64-0.26%329
Sep 9, 202422.6422.7322.6422.7322.701.19%363
Sep 6, 202422.4622.4622.4622.4622.43-2.76%3
Sep 5, 202423.1023.1023.1023.1023.070.34%1
Sep 4, 202423.0223.0223.0223.0222.990.11%3
Sep 3, 202423.0023.0023.0023.0022.97-3.22%23
Aug 30, 202423.7623.7623.7623.7623.731.31%7
Aug 29, 202423.5723.6823.4623.4623.420.09%905
Aug 28, 202423.4323.4323.4323.4323.40-0.88%4
Aug 27, 202423.6423.6423.6423.6423.610.30%3
Aug 26, 202423.5723.5723.5723.5723.54-0.82%13
Aug 23, 202423.7723.7723.7723.7723.732.36%7
Aug 22, 202423.2223.2223.2223.2223.18-1.63%4
Aug 21, 202423.6023.6023.6023.6023.571.01%6
Aug 20, 202423.3723.3723.3723.3723.33-0.54%2
Aug 19, 202423.5023.5023.5023.5023.461.55%67
Aug 16, 202423.1423.1423.1423.1423.100.75%3
Aug 15, 202422.9622.9622.9622.9622.931.80%3
Aug 14, 202422.5622.5622.5622.5622.53-0.22%26
Aug 13, 202422.6122.6122.6122.6122.582.45%8
Aug 12, 202422.0722.0722.0722.0722.04-0.15%1
Aug 9, 202422.1022.1022.1022.1022.070.06%1
Aug 8, 202422.0922.0922.0922.0922.062.11%7
Aug 7, 202421.6321.6321.6321.6321.60-0.31%5
Aug 6, 202421.7021.7021.7021.7021.670.80%28
Aug 5, 202421.5321.5321.5321.5321.49-3.01%3
Aug 2, 202422.2022.2022.2022.2022.16-2.78%3
Aug 1, 202422.8322.8322.8322.8322.80-3.30%16
Jul 31, 202423.6123.6123.6123.6123.572.31%24
Jul 30, 202423.0723.0723.0723.0723.04-0.68%4
Jul 29, 202423.2323.2323.2323.2323.20-0.07%91
Jul 26, 202423.2523.2523.2523.2523.210.94%3
Jul 25, 202422.8823.0322.8823.0323.00-1.15%111
Jul 24, 202423.3023.3023.3023.3023.27-2.38%30
Jul 23, 202423.8723.8723.8723.8723.83-1.01%42
Jul 22, 202424.1124.1124.1124.1124.071.62%4
Jul 19, 202423.7323.7323.7323.7323.69-1.23%10
Jul 18, 202424.0524.0524.0224.0223.99-0.87%138
Jul 17, 202424.2324.2324.2324.2324.20-1.91%12
Jul 16, 202424.7024.7024.7024.7024.670.69%16
Jul 15, 202424.5324.5324.5324.5324.50-1.18%9
Jul 12, 202424.8324.8324.8324.8324.791.19%8
Jul 11, 202424.5424.5424.5424.5424.50-0.31%3
Jul 10, 202424.6124.6124.6124.6124.571.79%3
Jul 9, 202424.1824.1824.1824.1824.14-0.07%11
Jul 8, 202424.1924.1924.1924.1924.160.38%1
Jul 5, 202424.1024.1024.1024.1024.070.69%29
Jul 3, 202423.9423.9423.9423.9423.901.64%11
Jul 2, 202423.5523.5523.5523.5523.520.59%4