CLIM Historical Prices
NYSEARCA: CLIMClimate Global ETFReal EstateETFUSD
24.43+0.3018 (+1.25%)
At close: Oct 8, 3:19 PM ET · Delayed 15 min
CLIM price history
The price history for Climate Global - Climate Resilient REIT Index (CLIM) on this page begins on March 9, 2026, when the stock closed at $24.56; it most recently closed at $24.12 on October 5, 2026. The highest price in this record is $27.79, reached on July 27, 2026; the latest close is 13.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CLIM returns
1 week
-0.19%
1 month
-6.86%
3 months
-9.75%
6 months
-3.15%
CLIM price return, excluding dividends.
CLIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.14 | 24.12 | 24.12 | 24.12 | -0.52% | |
| 24.25 | 24.25 | 24.25 | 24.25 | +0.46% | |
| 24.14 | 24.14 | 24.14 | 24.14 | -0.49% | |
| 24.26 | 24.26 | 24.26 | 24.26 | +0.37% | |
| 24.14 | 24.17 | 24.14 | 24.17 | -0.74% | |
| 24.35 | 24.35 | 24.35 | 24.35 | -0.77% | |
| 24.59 | 24.59 | 24.47 | 24.54 | 0.00% | |
| 24.67 | 24.67 | 24.54 | 24.54 | -0.77% | |
| 24.61 | 24.73 | 24.61 | 24.73 | +0.16% | |
| 24.72 | 24.72 | 24.69 | 24.69 | -0.16% | |
| 24.85 | 24.85 | 24.73 | 24.73 | -1.43% | |
| 25.09 | 25.09 | 25.09 | 25.09 | -0.20% | |
| 25.18 | 25.18 | 25.14 | 25.14 | +0.52% | |
| 25.01 | 25.01 | 25.01 | 25.01 | -0.95% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.32% | |
| 25.50 | 25.50 | 25.04 | 25.17 | -0.79% | |
| 25.37 | 25.37 | 25.37 | 25.37 | -0.51% | |
| 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | |
| 25.55 | 25.55 | 25.55 | 25.55 | +0.39% | |
| 25.45 | 25.45 | 25.45 | 25.45 | -0.66% | |
| 25.62 | 25.62 | 25.62 | 25.62 | -1.08% | |
| 25.90 | 25.90 | 25.90 | 25.90 | -0.19% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -0.46% | |
| 26.12 | 26.12 | 26.07 | 26.07 | +0.23% | |
| 26.01 | 26.01 | 26.01 | 26.01 | -0.08% | |
| 26.03 | 26.03 | 26.03 | 26.03 | -0.04% | |
| 26.22 | 26.22 | 26.04 | 26.04 | -0.88% | |
| 26.27 | 26.27 | 26.27 | 26.27 | -0.27% | |
| 26.34 | 26.34 | 26.34 | 26.34 | -0.87% | |
| 26.65 | 26.65 | 26.57 | 26.57 | -0.60% | |
| 26.78 | 26.78 | 26.73 | 26.73 | +0.19% | |
| 26.55 | 26.68 | 26.55 | 26.68 | +0.72% | |
| 26.49 | 26.49 | 26.49 | 26.49 | -0.23% | |
| 26.52 | 26.55 | 26.52 | 26.55 | +0.19% | |
| 26.49 | 26.50 | 26.49 | 26.50 | +0.65% | |
| 26.33 | 26.33 | 26.33 | 26.33 | -0.27% | |
| 26.54 | 26.54 | 26.35 | 26.40 | -0.68% | |
| 26.67 | 26.67 | 26.58 | 26.58 | -0.26% | |
| 26.64 | 26.65 | 26.64 | 26.65 | +1.18% | |
| 26.37 | 26.37 | 26.34 | 26.34 | +0.88% | |
| 26.11 | 26.11 | 26.11 | 26.11 | -0.76% | |
| 26.35 | 26.35 | 26.31 | 26.31 | -1.72% | |
| 26.80 | 26.80 | 26.77 | 26.77 | +0.64% | |
| 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | |
| 26.80 | 26.80 | 26.80 | 26.80 | -0.26% | |
| 26.87 | 26.87 | 26.87 | 26.87 | -0.48% | |
| 27.23 | 27.23 | 27.00 | 27.00 | -0.33% | |
| 27.10 | 27.10 | 27.09 | 27.09 | -0.33% | |
| 27.18 | 27.18 | 27.18 | 27.18 | -1.66% | |
| 27.64 | 27.64 | 27.64 | 27.64 | -0.14% | |
| 27.79 | 27.79 | 27.68 | 27.68 | +0.22% | |
| 27.62 | 27.62 | 27.62 | 27.62 | -0.14% | |
| 27.66 | 27.66 | 27.66 | 27.66 | +1.54% | |
| 27.24 | 27.24 | 27.24 | 27.24 | -0.62% | |
| 27.52 | 27.52 | 27.41 | 27.41 | -0.65% | |
| 27.59 | 27.59 | 27.59 | 27.59 | +0.33% | |
| 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | |
| 27.70 | 27.70 | 27.70 | 27.70 | +0.07% | |
| 27.57 | 27.68 | 27.57 | 27.68 | +2.82% | |
| 27.14 | 27.14 | 26.92 | 26.92 | -0.15% | |
| 26.96 | 26.96 | 26.96 | 26.96 | +0.22% | |
| 26.89 | 26.90 | 26.89 | 26.90 | +0.49% | |
| 26.77 | 26.77 | 26.77 | 26.77 | +0.15% | |
| 26.73 | 26.73 | 26.73 | 26.73 | -0.11% | |
| 26.81 | 26.81 | 26.76 | 26.76 | -1.29% | |
| 27.36 | 27.36 | 27.11 | 27.11 | +0.97% | |
| 26.85 | 26.85 | 26.85 | 26.85 | -0.89% | |
| 26.99 | 27.09 | 26.99 | 27.09 | +1.35% | |
| 26.82 | 26.82 | 26.73 | 26.73 | +0.60% | |
| 26.73 | 26.73 | 26.57 | 26.57 | -1.12% | |
| 26.78 | 26.87 | 26.78 | 26.87 | -0.33% | |
| 26.96 | 26.96 | 26.96 | 26.96 | +0.56% | |
| 26.57 | 26.83 | 26.57 | 26.81 | +0.34% | |
| 26.72 | 26.72 | 26.72 | 26.72 | +0.41% | |
| 26.63 | 26.63 | 26.61 | 26.61 | +1.49% | |
| 26.22 | 26.22 | 26.22 | 26.22 | +0.85% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +0.19% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -2.33% | |
| 26.57 | 26.57 | 26.57 | 26.57 | -0.15% | |
| 26.61 | 26.61 | 26.61 | 26.61 | -1.08% | |
| 26.98 | 26.98 | 26.90 | 26.90 | +0.52% | |
| 26.76 | 26.76 | 26.76 | 26.76 | 0.00% | |
| 26.81 | 26.81 | 26.76 | 26.76 | +0.22% | |
| 26.66 | 26.78 | 26.66 | 26.70 | +2.42% | |
| 26.07 | 26.07 | 26.07 | 26.07 | -0.91% | |
| 26.30 | 26.37 | 26.30 | 26.31 | +1.08% | |
| 25.89 | 26.03 | 25.89 | 26.03 | +1.36% | |
| 25.68 | 25.68 | 25.68 | 25.68 | -0.47% | |
| 25.78 | 25.80 | 25.75 | 25.80 | +0.19% | |
| 25.75 | 25.75 | 25.75 | 25.75 | -1.79% | |
| 26.22 | 26.22 | 26.22 | 26.22 | -0.76% | |
| 26.42 | 26.42 | 26.42 | 26.42 | -0.15% | |
| 26.46 | 26.46 | 26.46 | 26.46 | -0.19% | |
| 26.51 | 26.51 | 26.51 | 26.51 | +0.61% | |
| 26.35 | 26.35 | 26.35 | 26.35 | +0.11% | |
| 26.18 | 26.32 | 26.18 | 26.32 | +0.23% | |
| 26.16 | 26.26 | 26.16 | 26.26 | +1.23% | |
| 25.95 | 25.95 | 25.94 | 25.94 | +0.04% | |
| 25.90 | 25.93 | 25.90 | 25.93 | +1.29% | |
| 25.60 | 25.60 | 25.60 | 25.60 | -1.35% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -0.23% | |
| 26.00 | 26.01 | 25.97 | 26.01 | -0.84% | |
| 26.09 | 26.23 | 26.09 | 26.23 | +0.23% | |
| 26.17 | 26.17 | 26.17 | 26.17 | -0.34% | |
| 26.33 | 26.33 | 26.26 | 26.26 | +0.46% | |
| 26.14 | 26.14 | 26.14 | 26.14 | -0.08% | |
| 26.09 | 26.21 | 26.09 | 26.16 | +1.47% | |
| 25.67 | 25.81 | 25.67 | 25.78 | +0.66% | |
| 25.72 | 25.72 | 25.61 | 25.61 | -0.85% | |
| 25.82 | 25.83 | 25.80 | 25.83 | +0.08% | |
| 25.84 | 25.84 | 25.81 | 25.81 | +1.49% | |
| 25.43 | 25.43 | 25.43 | 25.43 | -1.05% | |
| 25.41 | 25.70 | 25.41 | 25.70 | +1.06% | |
| 25.43 | 25.43 | 25.43 | 25.43 | -0.43% | |
| 25.62 | 25.62 | 25.54 | 25.54 | +0.04% | |
| 25.48 | 25.53 | 25.45 | 25.53 | +1.11% | |
| 26.00 | 26.00 | 25.25 | 25.25 | -1.25% | |
| 25.57 | 25.57 | 25.57 | 25.57 | -1.50% | |
| 25.93 | 25.98 | 25.93 | 25.96 | +0.12% | |
| 25.94 | 25.94 | 25.93 | 25.93 | +1.61% | |
| 25.54 | 25.54 | 25.52 | 25.52 | +0.99% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.04% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +1.08% | |
| 25.01 | 25.01 | 25.01 | 25.01 | -0.08% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.48% | |
| 24.72 | 25.05 | 24.72 | 24.91 | +0.85% | |
| 24.70 | 24.70 | 24.70 | 24.70 | +1.73% | |
| 24.31 | 24.31 | 24.28 | 24.28 | +0.58% | |
| 24.10 | 24.21 | 24.10 | 24.14 | +0.04% | |
| 23.98 | 24.13 | 23.98 | 24.13 | +1.39% | |
| 23.80 | 23.81 | 23.77 | 23.80 | +0.51% | |
| 23.57 | 23.75 | 23.56 | 23.68 | +1.20% | |
| 23.64 | 23.64 | 23.40 | 23.40 | +0.43% | |
| 23.54 | 23.54 | 23.30 | 23.30 | -0.89% | |
| 23.51 | 23.51 | 23.51 | 23.51 | -0.13% | |
| 23.60 | 23.60 | 23.54 | 23.54 | -0.25% | |
| 23.82 | 23.82 | 23.60 | 23.60 | -0.76% | |
| 24.05 | 24.05 | 23.78 | 23.78 | +0.68% | |
| 24.04 | 24.06 | 23.62 | 23.62 | -3.43% | |
| 24.52 | 24.52 | 24.41 | 24.46 | -0.53% | |
| 24.76 | 24.82 | 24.59 | 24.59 | -1.28% | |
| 25.11 | 25.11 | 24.91 | 24.91 | +0.32% | |
| 24.88 | 24.92 | 24.83 | 24.83 | +1.10% | |
| 24.81 | 24.81 | 24.56 | 24.56 | -0.04% | |
| 24.57 | 24.57 | 24.57 | 24.57 | — |