MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLIM — Climate Global - Climate Resilient REIT Index ETF
NYSE ArcaClimate Global - Climate Resilient REIT Index ETF
$24.26
+0.09(+0.38%)
- O
- 24.26
- H
- 24.26
- L
- 24.26
- V
- 56.92
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.26
Period Return+148.05%
Period High$27.79
Period Low$9.71
Avg Daily Volume37.5K
Total Trading Days365
CLIM — Historical OHLCV Price & Volume Table
Dec 20, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | +$0.09 | +0.38% | 57 | $25.85 | $24.26 $24.26 |
| Oct 1, 2026 | $24.14 | $24.17 | $24.14 | $24.17 | $-0.18 | -0.75% | 195 | $24.14 | $24.14 $24.17 |
| Sep 30, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | $-0.19 | -0.76% | 36 | $24.44 | $24.35 $24.35 |
| Sep 29, 2026 | $24.59 | $24.59 | $24.47 | $24.54 | $-0.00 | -0.01% | 296 | $24.54 | $24.47 $24.59 |
| Sep 28, 2026 | $24.67 | $24.67 | $24.54 | $24.54 | $-0.19 | -0.77% | 198 | $24.63 | $24.54 $24.67 |
| Sep 25, 2026 | $24.61 | $24.73 | $24.61 | $24.73 | +$0.04 | +0.16% | 114 | $24.62 | $24.61 $24.73 |
| Sep 24, 2026 | $24.72 | $24.72 | $24.69 | $24.69 | $-0.05 | -0.18% | 124 | $24.72 | $24.69 $24.72 |
| Sep 23, 2026 | $24.85 | $24.85 | $24.73 | $24.73 | $-0.35 | -1.41% | 615 | $24.85 | $24.73 $24.85 |
| Sep 22, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $-0.05 | -0.21% | 18 | $25.12 | $25.09 $25.09 |
| Sep 21, 2026 | $25.18 | $25.18 | $25.14 | $25.14 | +$0.13 | +0.54% | 142 | $25.17 | $25.14 $25.18 |
| Sep 18, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | $-0.25 | -0.97% | 105 | $25.01 | $25.01 $25.01 |
| Sep 17, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.08 | +0.33% | 17 | $25.25 | $25.25 $25.25 |
| Sep 16, 2026 | $25.50 | $25.50 | $25.04 | $25.17 | $-0.20 | -0.78% | 2,419 | $25.44 | $25.04 $25.50 |
| Sep 15, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | $-0.13 | -0.52% | 13 | $25.37 | $25.37 $25.37 |
| Sep 14, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $-0.06 | -0.22% | 26 | $25.56 | $25.50 $25.50 |
| Sep 11, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | +$0.10 | +0.39% | 13 | $25.55 | $25.55 $25.55 |
| Sep 10, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | $-0.17 | -0.65% | 13 | $25.55 | $25.45 $25.45 |
| Sep 9, 2026 | $25.62 | $25.62 | $25.62 | $25.62 | $-0.28 | -1.06% | 100 | $25.62 | $25.62 $25.62 |
| Sep 8, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | $-0.05 | -0.19% | 30 | $25.92 | $25.90 $25.90 |
| Sep 4, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $-0.13 | -0.49% | 17 | $25.99 | $25.95 $25.95 |
| Sep 3, 2026 | $26.12 | $26.12 | $26.07 | $26.07 | +$0.06 | +0.22% | 321 | $26.11 | $26.07 $26.12 |
| Sep 2, 2026 | $26.01 | $26.01 | $26.01 | $26.01 | $-0.02 | -0.08% | 14 | $25.98 | $26.01 $26.01 |
| Sep 1, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | $-0.01 | -0.02% | 33 | $26.09 | $26.03 $26.03 |
| Aug 31, 2026 | $26.22 | $26.22 | $26.04 | $26.04 | $-0.24 | -0.90% | 178 | $26.13 | $26.04 $26.22 |
| Aug 28, 2026 | $26.27 | $26.27 | $26.27 | $26.27 | $-0.07 | -0.26% | 14 | $26.34 | $26.27 $26.27 |
| Aug 27, 2026 | $26.34 | $26.34 | $26.34 | $26.34 | $-0.23 | -0.87% | 14 | $26.27 | $26.34 $26.34 |
| Aug 26, 2026 | $26.65 | $26.65 | $26.57 | $26.57 | $-0.16 | -0.58% | 153 | $26.68 | $26.57 $26.65 |
| Aug 25, 2026 | $26.78 | $26.78 | $26.73 | $26.73 | +$0.05 | +0.20% | 167 | $26.77 | $26.73 $26.78 |
| Aug 24, 2026 | $26.55 | $26.68 | $26.55 | $26.68 | +$0.18 | +0.69% | 642 | $26.60 | $26.55 $26.68 |
| Aug 21, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | $-0.06 | -0.22% | 39 | $26.46 | $26.49 $26.49 |