ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

CLIA Veridien Climate Action ETF

19.9934
0.00 (0.00%)
Pre Market
Last Updated: 03:09:52
Delayed by 15 minutes

CLIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 19.9934 -0.48 -2.34% 20.02 20.02 19.9934 184
Jun 13 2024 20.4733 -0.29 -1.39% 20.49 20.49 20.44 643
Jun 12 2024 20.7611 0.20 1.00% 20.65 20.8501 20.65 609
Jun 11 2024 20.5564 -0.07 -0.35% 20.5564 20.5564 20.5564 77
Jun 10 2024 20.629 0.23 1.12% 20.34 20.629 20.34 1,079
Jun 07 2024 20.3997 -0.39 -1.89% 20.3751 20.3997 20.3751 309
Jun 06 2024 20.7923 -0.28 -1.33% 20.78 20.8297 20.78 450
Jun 05 2024 21.0733 0.34 1.66% 20.80 21.0733 20.80 1,556
Jun 04 2024 20.7294 -0.26 -1.22% 20.80 20.80 20.7294 1,552
Jun 03 2024 20.985 -0.21 -0.98% 21.38 21.38 20.90 4,768
May 31 2024 21.1935 0.14 0.65% 21.25 21.25 20.79 2,006
May 30 2024 21.0572 0.33 1.57% 21.119 21.12 21.03 1,249
May 29 2024 20.7311 -0.27 -1.26% 20.67 20.74 20.67 1,001
May 28 2024 20.9964 0.00 -0.02% 21.0178 21.065 20.90 1,601
May 24 2024 21.0012 0.59 2.92% 20.46 21.0012 20.46 190
May 23 2024 20.4063 -0.40 -1.92% 20.51 20.57 20.4063 843
May 22 2024 20.8065 0.49 2.43% 20.00 20.88 20.00 771
May 21 2024 20.3134 0.25 1.22% 20.11 20.3134 20.11 1,023
May 20 2024 20.068 0.02 0.09% 19.95 20.0728 19.95 1,783
May 17 2024 20.049 -0.13 -0.63% 20.07 20.1727 20.049 2,002
May 16 2024 20.1761 -0.08 -0.40% 20.14 20.2399 20.14 922
May 15 2024 20.2572 0.03 0.17% 20.33 20.34 20.23 10,726
May 14 2024 20.2233 0.35 1.77% 20.14 20.2233 20.14 1,152
May 13 2024 19.8723 0.07 0.35% 20.04 20.075 19.8723 1,007
May 10 2024 19.8022 -0.19 -0.96% 20.10 20.10 19.8022 5,080
May 09 2024 19.9945 0.34 1.71% 19.86 19.9945 19.8506 2,335
May 08 2024 19.659 0.18 0.93% 19.05 19.71 17.53 1,114
May 07 2024 19.4773 -0.01 -0.04% 19.55 19.55 19.4773 17,866
May 06 2024 19.4853 0.24 1.23% 19.41 19.4853 19.41 2,025
May 03 2024 19.2485 0.36 1.90% 20.76 20.76 19.195 511
May 02 2024 18.89 0.38 2.05% 18.84 18.89 18.83 346
May 01 2024 18.5113 0.06 0.32% 18.47 18.82 18.47 1,896
Apr 30 2024 18.4526 -0.33 -1.78% 18.55 18.58 18.4526 531
Apr 29 2024 18.7871 0.44 2.38% 18.73 18.845 18.72 2,070
Apr 26 2024 18.35 0.12 0.67% 18.43 18.5328 18.33 10,306
Apr 25 2024 18.2271 -0.02 -0.11% 17.98 18.25 17.98 2,089
Apr 24 2024 18.2475 0.16 0.90% 18.395 18.395 18.10 2,106
Apr 23 2024 18.0848 0.36 2.03% 17.56 18.18 17.56 1,009
Apr 22 2024 17.7256 0.15 0.84% 17.5799 17.78 17.5646 1,473
Apr 19 2024 17.5773 0.00 0.02% 17.59 17.63 17.5773 950
Apr 18 2024 17.5736 -0.13 -0.74% 17.595 17.595 17.5736 489
Apr 17 2024 17.7049 0.05 0.26% 17.55 17.84 17.55 3,004
Apr 16 2024 17.6588 -0.25 -1.40% 17.60 17.73 17.60 990
Apr 15 2024 17.9102 -0.43 -2.34% 18.105 18.12 17.8103 1,560
Apr 12 2024 18.34 -0.53 -2.79% 18.5927 18.5927 18.34 212
Apr 11 2024 18.8655 0.02 0.09% 18.74 18.8655 18.657 3,219
Apr 10 2024 18.8481 -0.43 -2.22% 18.8426 18.90 18.66 4,624
Apr 09 2024 19.277 0.28 1.50% 19.277 19.277 19.277 0
Apr 08 2024 18.9927 0.23 1.22% 18.8849 19.06 18.8849 620
Apr 05 2024 18.7636 -0.13 -0.67% 18.79 18.79 18.7636 4,230
Apr 04 2024 18.8894 -0.07 -0.35% 19.19 19.3999 18.79 2,689
Apr 03 2024 18.9561 0.18 0.94% 18.78 18.9561 18.78 300
Apr 02 2024 18.78 -0.39 -2.05% 18.93 18.93 18.72 1,128
Apr 01 2024 19.1739 -0.08 -0.40% 21.16 21.16 19.12 1,050
Mar 28 2024 19.2501 0.13 0.68% 19.51 19.51 19.10 2,426
Mar 27 2024 19.1204 0.60 3.25% 18.93 19.1204 18.93 1,163
Mar 26 2024 18.5189 0.02 0.13% 20.33 20.33 18.5189 820
Mar 25 2024 18.4953 -0.07 -0.37% 18.535 18.59 18.4953 2,414
Mar 22 2024 18.5643 -0.11 -0.57% 18.5868 18.5868 18.5643 348
Mar 21 2024 18.6701 0.17 0.90% 18.63 18.6701 18.63 232
Mar 20 2024 18.5035 0.27 1.50% 18.23 18.5035 18.23 448
Mar 19 2024 18.2299 0.00 0.00% 20.04 20.04 18.167 917

Your Recent History

Delayed Upgrade Clock