Tidal ETF Trust - iClima Global Decarbonization Transition Leaders ETF (CLMA) Historical Stock Data

15.81 ↑0.00 (0.00%)

As of June 7, 2022, 11:35am EST.

Historical Data

In the past 30 trading days, CLMA is down -0.18% a day on average. There have been 22 days where Tidal ETF Trust - iClima Global Decarbonization Transition Leaders ETF closed green and 8 days where CLMA closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-10	16.12	15.81	↓$0.31 (-1.90%)	15.81	16.12	203
2022-06-09	16.22	16.22	↑$0.00 (0.00%)	16.22	16.22	1
2022-06-08	16.67	16.66	↓$0.00 (-0.03%)	16.66	16.67	208
2022-06-07	16.83	16.83	↑$0.00 (0.00%)	16.83	16.83	61
2022-06-06	16.69	16.72	↑$0.03 (0.19%)	16.69	16.72	120
2022-06-03	16.49	16.49	↑$0.00 (0.00%)	16.49	16.49	65
2022-06-02	16.40	16.72	↑$0.32 (1.92%)	16.40	16.72	426
2022-06-01	16.15	16.15	↑$0.00 (0.00%)	16.15	16.15	30
2022-05-31	16.38	16.38	↑$0.00 (0.00%)	16.38	16.38	48
2022-05-27	16.22	16.60	↑$0.38 (2.34%)	16.22	16.60	385
2022-05-26	16.15	16.15	↑$0.00 (0.00%)	16.15	16.15	1
2022-05-24	15.57	15.57	↑$0.00 (0.00%)	15.57	15.57	2
2022-05-23	15.82	15.82	↑$0.00 (0.00%)	15.82	15.82	101
2022-05-20	15.71	15.56	↓$0.15 (-0.96%)	15.56	15.71	104
2022-05-19	15.60	15.60	↑$0.00 (0.00%)	15.60	15.60	13
2022-05-18	15.68	15.23	↓$0.45 (-2.87%)	15.23	15.68	1K
2022-05-17	15.62	15.67	↑$0.05 (0.34%)	15.62	15.69	2.17K
2022-05-16	15.24	15.10	↓$0.14 (-0.90%)	15.10	15.24	156
2022-05-13	15.24	15.24	↑$0.00 (0.00%)	15.24	15.24	1
2022-05-12	14.57	14.54	↓$0.03 (-0.24%)	14.54	14.57	104
2022-05-11	14.58	14.58	↑$0.00 (0.00%)	14.58	14.58	40
2022-05-10	15.04	14.88	↓$0.16 (-1.06%)	14.88	15.04	400
2022-05-09	15.50	14.90	↓$0.60 (-3.87%)	14.90	15.50	852
2022-05-06	15.68	15.68	↑$0.00 (0.00%)	15.68	15.68	233
2022-05-05	16.01	16.01	↑$0.00 (0.00%)	16.01	16.01	60
2022-05-04	16.69	16.69	↑$0.00 (0.00%)	16.69	16.69	201
2022-05-03	16.12	16.12	↑$0.00 (0.00%)	16.12	16.12	316
2022-05-02	15.72	15.96	↑$0.24 (1.53%)	15.72	15.96	1.40K
2022-04-29	15.93	15.93	↑$0.00 (0.00%)	15.93	15.93	110
2022-04-28	16.18	16.18	↑$0.00 (0.00%)	16.18	16.18	102