Veridien Climate Action ETF (CLIA)
20.05
-0.13
(-0.63%)
USD |
NYSEARCA |
May 17, 16:00
CLIA Price: 20.05 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 20.08 | 20.17 | 20.05 | 20.05 | 2002.00 |
May 16, 2024 | 20.15 | 20.24 | 20.15 | 20.18 | 922.00 |
May 15, 2024 | 20.33 | 20.34 | 20.23 | 20.26 | 10726.00 |
May 14, 2024 | 20.14 | 20.22 | 20.14 | 20.22 | 1152.00 |
May 13, 2024 | 20.04 | 20.08 | 19.87 | 19.87 | 1007.00 |
May 10, 2024 | 20.10 | 20.10 | 19.80 | 19.80 | 5080.00 |
May 09, 2024 | 19.86 | 19.99 | 19.85 | 19.99 | 2335.00 |
May 08, 2024 | 17.53 | 19.71 | 17.53 | 19.66 | 1114.00 |
May 07, 2024 | 19.55 | 19.55 | 19.48 | 19.48 | 17866.00 |
May 06, 2024 | 19.41 | 19.49 | 19.41 | 19.49 | 2025.00 |
May 03, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 511.00 |
May 02, 2024 | 18.83 | 18.89 | 18.83 | 18.89 | 346.00 |
May 01, 2024 | 18.47 | 18.82 | 18.47 | 18.51 | 1896.00 |
Apr 30, 2024 | 18.58 | 18.58 | 18.45 | 18.45 | 689.00 |
Apr 29, 2024 | 18.73 | 18.84 | 18.72 | 18.79 | 2070.00 |
Apr 26, 2024 | 18.43 | 18.53 | 18.33 | 18.35 | 10306.00 |
Apr 25, 2024 | 18.05 | 18.25 | 18.05 | 18.23 | 2089.00 |
Apr 24, 2024 | 18.40 | 18.40 | 18.10 | 18.25 | 2106.00 |
Apr 23, 2024 | 17.68 | 18.18 | 17.68 | 18.08 | 1009.00 |
Apr 22, 2024 | 17.58 | 17.78 | 17.56 | 17.73 | 1473.00 |
Apr 19, 2024 | 17.59 | 17.63 | 17.58 | 17.58 | 950.00 |
Apr 18, 2024 | 17.60 | 17.60 | 17.57 | 17.57 | 489.00 |
Apr 17, 2024 | 17.67 | 17.84 | 17.64 | 17.70 | 3004.00 |
Apr 16, 2024 | 17.60 | 17.73 | 17.60 | 17.66 | 990.00 |
Apr 15, 2024 | 18.10 | 18.12 | 17.81 | 17.91 | 1560.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.59
Minimum
Oct 30 2023
22.76
Maximum
Jul 19 2023
19.48
Average
19.17
Median
Apr 01 2024