Return Stacked Bonds & Managed Futures ETF Veridien Climate Action ETF AMEX:CLIA Historical Prices

Below are the 206 trading days of historical prices for CLIA.

# Exchange Symbol Date Open High Low Close
206 AMEX CLIA Mon, Mar 4, 2024 18.72 18.72 18.66 18.66
205 AMEX CLIA Fri, Mar 1, 2024 18.71 18.87 18.71 18.83
204 AMEX CLIA Thu, Feb 29, 2024 18.57 18.69 18.57 18.69
203 AMEX CLIA Wed, Feb 28, 2024 18.53 18.57 18.53 18.55
202 AMEX CLIA Tue, Feb 27, 2024 18.42 18.51 18.42 18.51
201 AMEX CLIA Mon, Feb 26, 2024 18.34 18.34 18.24 18.24
200 AMEX CLIA Fri, Feb 23, 2024 18.34 18.34 18.34 18.34
199 AMEX CLIA Thu, Feb 22, 2024 18.47 18.47 18.32 18.38
198 AMEX CLIA Wed, Feb 21, 2024 18.50 18.50 18.50 18.50
197 AMEX CLIA Tue, Feb 20, 2024 18.52 18.61 18.52 18.61
196 AMEX CLIA Fri, Feb 16, 2024 19.13 19.13 18.99 18.99
195 AMEX CLIA Thu, Feb 15, 2024 19.07 19.13 19.07 19.13
194 AMEX CLIA Wed, Feb 14, 2024 18.75 18.75 18.73 18.73
193 AMEX CLIA Tue, Feb 13, 2024 18.11 18.27 18.11 18.24
192 AMEX CLIA Mon, Feb 12, 2024 18.98 19.01 18.91 18.94
191 AMEX CLIA Fri, Feb 9, 2024 18.39 18.59 18.39 18.50
190 AMEX CLIA Thu, Feb 8, 2024 18.20 18.30 18.18 18.19
189 AMEX CLIA Wed, Feb 7, 2024 18.29 18.29 18.29 18.29
188 AMEX CLIA Tue, Feb 6, 2024 17.80 17.93 17.80 17.93
187 AMEX CLIA Mon, Feb 5, 2024 17.98 17.98 17.55 17.74
186 AMEX CLIA Fri, Feb 2, 2024 18.01 18.27 18.01 18.17
185 AMEX CLIA Thu, Feb 1, 2024 18.44 18.44 18.42 18.42
184 AMEX CLIA Wed, Jan 31, 2024 18.29 18.43 18.02 18.04
183 AMEX CLIA Tue, Jan 30, 2024 18.36 18.36 18.27 18.27
182 AMEX CLIA Mon, Jan 29, 2024 18.14 18.43 18.13 18.43
181 AMEX CLIA Fri, Jan 26, 2024 18.18 18.18 18.12 18.12
180 AMEX CLIA Thu, Jan 25, 2024 18.07 18.27 18.07 18.24
179 AMEX CLIA Wed, Jan 24, 2024 18.45 18.45 18.21 18.21
178 AMEX CLIA Tue, Jan 23, 2024 18.50 18.50 18.45 18.48
177 AMEX CLIA Mon, Jan 22, 2024 18.52 18.52 18.21 18.22
176 AMEX CLIA Fri, Jan 19, 2024 17.76 18.03 17.76 18.03
175 AMEX CLIA Thu, Jan 18, 2024 18.08 18.08 18.08 18.08
174 AMEX CLIA Wed, Jan 17, 2024 17.98 18.16 17.98 18.16
173 AMEX CLIA Tue, Jan 16, 2024 18.64 18.64 18.48 18.48
172 AMEX CLIA Fri, Jan 12, 2024 19.00 19.00 18.93 18.93
171 AMEX CLIA Thu, Jan 11, 2024 19.16 19.16 19.04 19.04
170 AMEX CLIA Wed, Jan 10, 2024 19.45 19.45 19.32 19.39
169 AMEX CLIA Tue, Jan 9, 2024 19.34 19.44 19.34 19.43
168 AMEX CLIA Mon, Jan 8, 2024 19.64 19.72 19.64 19.72
167 AMEX CLIA Fri, Jan 5, 2024 19.65 19.65 19.48 19.56
166 AMEX CLIA Thu, Jan 4, 2024 19.60 19.70 19.53 19.53
165 AMEX CLIA Wed, Jan 3, 2024 19.61 19.88 19.61 19.86
164 AMEX CLIA Tue, Jan 2, 2024 20.50 20.53 20.27 20.35
163 AMEX CLIA Fri, Dec 29, 2023 20.53 20.53 20.53 20.53
162 AMEX CLIA Thu, Dec 28, 2023 19.03 20.90 19.03 20.75
161 AMEX CLIA Wed, Dec 27, 2023 20.74 20.74 20.72 20.72
160 AMEX CLIA Tue, Dec 26, 2023 20.62 20.73 20.62 20.73
159 AMEX CLIA Fri, Dec 22, 2023 20.56 20.58 20.51 20.43
158 AMEX CLIA Thu, Dec 21, 2023 20.25 20.42 20.22 20.42
157 AMEX CLIA Wed, Dec 20, 2023 20.41 20.41 19.90 19.90
156 AMEX CLIA Tue, Dec 19, 2023 20.50 20.56 20.33 20.56
155 AMEX CLIA Mon, Dec 18, 2023 20.17 20.17 20.09 20.13
154 AMEX CLIA Fri, Dec 15, 2023 20.35 20.35 20.34 20.34
153 AMEX CLIA Thu, Dec 14, 2023 20.41 20.49 20.39 20.44
152 AMEX CLIA Wed, Dec 13, 2023 18.76 19.59 18.76 19.59
151 AMEX CLIA Tue, Dec 12, 2023 18.69 18.81 18.69 18.77
150 AMEX CLIA Mon, Dec 11, 2023 18.92 18.99 18.92 18.99
149 AMEX CLIA Fri, Dec 8, 2023 18.76 18.88 18.76 18.88
148 AMEX CLIA Thu, Dec 7, 2023 18.69 18.83 18.69 18.83
147 AMEX CLIA Wed, Dec 6, 2023 18.71 18.71 18.71 18.71
146 AMEX CLIA Tue, Dec 5, 2023 18.62 18.70 18.62 18.67
145 AMEX CLIA Mon, Dec 4, 2023 18.86 18.86 18.79 18.86
144 AMEX CLIA Fri, Dec 1, 2023 18.39 18.94 18.39 18.94
143 AMEX CLIA Thu, Nov 30, 2023 18.44 18.50 18.29 18.37
142 AMEX CLIA Wed, Nov 29, 2023 18.39 18.39 18.30 18.30
141 AMEX CLIA Tue, Nov 28, 2023 18.16 18.22 18.13 18.22
140 AMEX CLIA Mon, Nov 27, 2023 17.99 18.13 17.99 18.06
139 AMEX CLIA Fri, Nov 24, 2023 18.32 18.32 18.17 18.21
138 AMEX CLIA Wed, Nov 22, 2023 18.32 18.32 18.23 18.28
137 AMEX CLIA Tue, Nov 21, 2023 18.03 18.27 18.03 18.11
136 AMEX CLIA Mon, Nov 20, 2023 18.32 18.38 18.30 18.38
135 AMEX CLIA Fri, Nov 17, 2023 18.01 18.11 17.95 18.10
134 AMEX CLIA Thu, Nov 16, 2023 18.27 18.27 17.89 17.93
133 AMEX CLIA Wed, Nov 15, 2023 17.98 18.58 17.98 18.22
132 AMEX CLIA Tue, Nov 14, 2023 17.94 18.07 17.92 18.07
131 AMEX CLIA Mon, Nov 13, 2023 16.93 16.93 16.91 16.91
130 AMEX CLIA Fri, Nov 10, 2023 16.79 16.88 16.79 16.88
129 AMEX CLIA Thu, Nov 9, 2023 16.83 16.83 16.78 16.78
128 AMEX CLIA Wed, Nov 8, 2023 17.04 17.14 17.04 17.08
127 AMEX CLIA Tue, Nov 7, 2023 17.36 17.39 17.32 17.36
126 AMEX CLIA Mon, Nov 6, 2023 17.71 17.71 17.43 17.45
125 AMEX CLIA Fri, Nov 3, 2023 17.80 17.80 17.80 17.80
124 AMEX CLIA Thu, Nov 2, 2023 17.23 17.37 17.23 17.37
123 AMEX CLIA Wed, Nov 1, 2023 16.50 16.69 16.48 16.69
122 AMEX CLIA Tue, Oct 31, 2023 16.71 16.72 16.71 16.71
121 AMEX CLIA Mon, Oct 30, 2023 16.56 16.68 16.56 16.59
120 AMEX CLIA Fri, Oct 27, 2023 16.81 16.81 16.70 16.70
119 AMEX CLIA Thu, Oct 26, 2023 17.15 17.23 17.11 17.13
118 AMEX CLIA Wed, Oct 25, 2023 17.10 17.13 16.98 16.98
117 AMEX CLIA Tue, Oct 24, 2023 17.29 17.30 17.27 17.27
116 AMEX CLIA Mon, Oct 23, 2023 17.14 17.16 16.95 16.95
115 AMEX CLIA Fri, Oct 20, 2023 17.25 17.25 17.07 17.07
114 AMEX CLIA Thu, Oct 19, 2023 17.70 17.70 17.48 17.48
113 AMEX CLIA Wed, Oct 18, 2023 17.89 17.96 17.86 17.86
112 AMEX CLIA Tue, Oct 17, 2023 18.31 18.34 18.31 18.34
111 AMEX CLIA Mon, Oct 16, 2023 18.14 18.27 18.14 18.24
110 AMEX CLIA Fri, Oct 13, 2023 17.91 17.91 17.89 17.89
109 AMEX CLIA Thu, Oct 12, 2023 18.18 18.18 18.14 18.14
108 AMEX CLIA Wed, Oct 11, 2023 18.58 19.31 18.52 18.57
107 AMEX CLIA Tue, Oct 10, 2023 18.48 18.52 18.46 18.52
106 AMEX CLIA Mon, Oct 9, 2023 17.63 17.81 17.63 17.81
105 AMEX CLIA Fri, Oct 6, 2023 17.39 17.89 17.39 17.82
104 AMEX CLIA Thu, Oct 5, 2023 17.50 17.50 17.50 17.50
103 AMEX CLIA Wed, Oct 4, 2023 17.55 17.78 17.55 17.78
102 AMEX CLIA Tue, Oct 3, 2023 17.71 17.73 17.63 17.66
101 AMEX CLIA Mon, Oct 2, 2023 18.36 18.36 18.07 18.11
100 AMEX CLIA Fri, Sep 29, 2023 18.97 18.97 18.80 18.84
99 AMEX CLIA Thu, Sep 28, 2023 18.89 18.93 18.89 18.93
98 AMEX CLIA Wed, Sep 27, 2023 18.96 18.99 18.96 18.99
97 AMEX CLIA Tue, Sep 26, 2023 19.53 19.61 19.24 19.24
96 AMEX CLIA Mon, Sep 25, 2023 19.51 19.51 19.51 19.51
95 AMEX CLIA Fri, Sep 22, 2023 19.57 19.57 19.53 19.53
94 AMEX CLIA Thu, Sep 21, 2023 19.90 19.90 19.57 19.60
93 AMEX CLIA Wed, Sep 20, 2023 20.24 20.24 19.95 19.95
92 AMEX CLIA Tue, Sep 19, 2023 20.07 20.14 20.07 20.11
91 AMEX CLIA Mon, Sep 18, 2023 20.25 20.25 20.15 20.15
90 AMEX CLIA Fri, Sep 15, 2023 20.39 20.47 20.32 20.33
89 AMEX CLIA Thu, Sep 14, 2023 20.34 20.46 20.34 20.46
88 AMEX CLIA Wed, Sep 13, 2023 20.18 20.18 20.08 20.08
87 AMEX CLIA Tue, Sep 12, 2023 20.09 20.14 20.09 20.14
86 AMEX CLIA Mon, Sep 11, 2023 20.09 20.20 20.09 20.15
85 AMEX CLIA Fri, Sep 8, 2023 19.97 19.97 19.93 19.93
84 AMEX CLIA Thu, Sep 7, 2023 20.10 20.10 19.88 19.98
83 AMEX CLIA Wed, Sep 6, 2023 20.21 20.21 20.19 20.19
82 AMEX CLIA Tue, Sep 5, 2023 20.50 21.28 20.48 20.48
81 AMEX CLIA Fri, Sep 1, 2023 20.64 20.64 20.64 20.64
80 AMEX CLIA Thu, Aug 31, 2023 20.40 20.70 20.40 20.55
79 AMEX CLIA Wed, Aug 30, 2023 20.54 20.67 20.53 20.56
78 AMEX CLIA Tue, Aug 29, 2023 19.48 20.68 19.48 20.66
77 AMEX CLIA Mon, Aug 28, 2023 20.18 20.20 20.03 20.06
76 AMEX CLIA Fri, Aug 25, 2023 19.79 19.99 19.73 19.88
75 AMEX CLIA Thu, Aug 24, 2023 20.02 20.07 19.71 19.71
74 AMEX CLIA Wed, Aug 23, 2023 20.11 20.16 20.00 20.00
73 AMEX CLIA Tue, Aug 22, 2023 19.79 20.28 19.79 19.84
72 AMEX CLIA Mon, Aug 21, 2023 19.89 19.89 19.89 19.89
71 AMEX CLIA Fri, Aug 18, 2023 19.84 19.84 19.84 19.84
70 AMEX CLIA Thu, Aug 17, 2023 20.39 20.39 19.77 19.77
69 AMEX CLIA Wed, Aug 16, 2023 20.21 20.21 20.21 20.21
68 AMEX CLIA Tue, Aug 15, 2023 20.34 20.34 20.34 20.34
67 AMEX CLIA Mon, Aug 14, 2023 20.86 20.87 20.86 20.87
66 AMEX CLIA Fri, Aug 11, 2023 20.93 20.93 20.93 20.93
65 AMEX CLIA Thu, Aug 10, 2023 21.04 21.04 21.04 21.04
64 AMEX CLIA Wed, Aug 9, 2023 21.13 21.13 21.13 21.13
63 AMEX CLIA Tue, Aug 8, 2023 20.93 20.98 20.93 20.98
62 AMEX CLIA Mon, Aug 7, 2023 21.06 21.06 21.06 21.06
61 AMEX CLIA Fri, Aug 4, 2023 21.50 21.50 21.23 21.23
60 AMEX CLIA Thu, Aug 3, 2023 21.19 21.19 21.19 21.19
59 AMEX CLIA Wed, Aug 2, 2023 21.29 21.29 21.29 21.29
58 AMEX CLIA Tue, Aug 1, 2023 21.72 21.72 21.72 21.72
57 AMEX CLIA Mon, Jul 31, 2023 22.03 22.03 21.99 22.02
56 AMEX CLIA Fri, Jul 28, 2023 21.86 21.86 21.86 21.86
55 AMEX CLIA Thu, Jul 27, 2023 22.27 22.27 21.80 21.80
54 AMEX CLIA Wed, Jul 26, 2023 22.29 22.29 22.29 22.29
53 AMEX CLIA Tue, Jul 25, 2023 22.38 22.38 22.34 22.35
52 AMEX CLIA Mon, Jul 24, 2023 22.28 22.28 22.28 22.28
51 AMEX CLIA Fri, Jul 21, 2023 22.39 22.43 22.33 22.33
50 AMEX CLIA Thu, Jul 20, 2023 22.40 22.40 22.40 22.40
49 AMEX CLIA Wed, Jul 19, 2023 22.76 22.76 22.76 22.76
48 AMEX CLIA Tue, Jul 18, 2023 22.71 22.71 22.71 22.71
47 AMEX CLIA Mon, Jul 17, 2023 22.52 22.62 22.52 22.62
46 AMEX CLIA Fri, Jul 14, 2023 22.22 22.22 22.22 22.22
45 AMEX CLIA Thu, Jul 13, 2023 22.50 22.50 22.50 22.50
44 AMEX CLIA Wed, Jul 12, 2023 24.16 24.16 22.27 22.27
43 AMEX CLIA Tue, Jul 11, 2023 21.93 21.97 21.93 21.97
42 AMEX CLIA Mon, Jul 10, 2023 21.63 21.87 21.63 21.87
41 AMEX CLIA Fri, Jul 7, 2023 21.60 21.60 21.60 21.60
40 AMEX CLIA Thu, Jul 6, 2023 21.43 21.43 21.43 21.43
39 AMEX CLIA Wed, Jul 5, 2023 21.84 21.84 21.84 21.84
38 AMEX CLIA Mon, Jul 3, 2023 22.08 22.08 22.08 22.08
37 AMEX CLIA Fri, Jun 30, 2023 22.08 22.08 21.97 21.97
36 AMEX CLIA Thu, Jun 29, 2023 21.62 21.62 21.62 21.62
35 AMEX CLIA Wed, Jun 28, 2023 21.38 21.38 21.38 21.38
34 AMEX CLIA Tue, Jun 27, 2023 21.41 21.41 21.41 21.41
33 AMEX CLIA Mon, Jun 26, 2023 21.29 21.29 21.18 21.18
32 AMEX CLIA Fri, Jun 23, 2023 21.22 21.22 21.18 21.18
31 AMEX CLIA Thu, Jun 22, 2023 21.52 21.53 21.46 21.46
30 AMEX CLIA Wed, Jun 21, 2023 21.75 21.75 21.69 21.69
29 AMEX CLIA Tue, Jun 20, 2023 21.81 21.81 21.80 21.80
28 AMEX CLIA Fri, Jun 16, 2023 21.93 21.93 21.93 21.93
27 AMEX CLIA Thu, Jun 15, 2023 22.09 22.16 22.05 22.05
26 AMEX CLIA Wed, Jun 14, 2023 21.86 21.95 21.77 21.77
25 AMEX CLIA Tue, Jun 13, 2023 21.95 21.95 21.95 21.95
24 AMEX CLIA Mon, Jun 12, 2023 21.60 21.60 21.60 21.60
23 AMEX CLIA Fri, Jun 9, 2023 21.00 21.66 21.00 21.61
22 AMEX CLIA Thu, Jun 8, 2023 21.65 21.71 21.59 21.59
21 AMEX CLIA Wed, Jun 7, 2023 21.58 21.58 21.58 21.58
20 AMEX CLIA Tue, Jun 6, 2023 21.14 21.42 21.14 21.42
19 AMEX CLIA Mon, Jun 5, 2023 21.19 21.19 21.19 21.25
18 AMEX CLIA Fri, Jun 2, 2023 21.00 21.25 21.00 21.25
17 AMEX CLIA Thu, Jun 1, 2023 20.73 20.73 20.73 20.73
16 AMEX CLIA Wed, May 31, 2023 20.45 20.45 20.36 20.36
15 AMEX CLIA Tue, May 30, 2023 20.56 20.60 20.56 20.57
14 AMEX CLIA Fri, May 26, 2023 20.39 20.54 20.39 20.54
13 AMEX CLIA Thu, May 25, 2023 20.41 20.41 20.41 20.41
12 AMEX CLIA Wed, May 24, 2023 20.50 20.50 20.37 20.41
11 AMEX CLIA Tue, May 23, 2023 20.86 20.91 20.67 20.67
10 AMEX CLIA Mon, May 22, 2023 21.00 21.00 20.73 20.74
9 AMEX CLIA Fri, May 19, 2023 20.58 20.58 20.54 20.54
8 AMEX CLIA Thu, May 18, 2023 20.65 20.98 20.37 20.65
7 AMEX CLIA Wed, May 17, 2023 20.56 20.71 20.48 20.63
6 AMEX CLIA Tue, May 16, 2023 20.40 20.41 20.40 20.41
5 AMEX CLIA Mon, May 15, 2023 20.20 20.66 20.20 20.44
4 AMEX CLIA Fri, May 12, 2023 20.40 20.40 20.28 20.40
3 AMEX CLIA Thu, May 11, 2023 20.12 20.12 19.95 20.07
2 AMEX CLIA Wed, May 10, 2023 20.11 20.54 19.98 20.05
1 AMEX CLIA Tue, May 9, 2023 20.00 20.02 19.98 19.98
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024