Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
5.85
+0.06 (1.02%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.75 | 5.89 | 5.75 | 5.85 | 5.85 | 1.02% | 4,650 |
| Apr 23, 2025 | 5.88 | 5.88 | 5.77 | 5.79 | 5.79 | 0.54% | 3,595 |
| Apr 22, 2025 | 5.58 | 5.85 | 5.58 | 5.76 | 5.76 | 3.60% | 9,087 |
| Apr 21, 2025 | 5.63 | 5.63 | 5.52 | 5.56 | 5.56 | -3.97% | 4,755 |
| Apr 17, 2025 | 5.56 | 5.79 | 5.56 | 5.79 | 5.79 | 0.70% | 8,201 |
| Apr 16, 2025 | 5.68 | 5.77 | 5.65 | 5.75 | 5.75 | 1.05% | 1,002 |
| Apr 15, 2025 | 5.70 | 5.88 | 5.69 | 5.69 | 5.69 | -1.30% | 7,880 |
| Apr 14, 2025 | 5.71 | 5.81 | 5.66 | 5.77 | 5.77 | 1.68% | 11,464 |
| Apr 11, 2025 | 5.52 | 5.67 | 5.51 | 5.67 | 5.67 | 4.30% | 977 |
| Apr 10, 2025 | 5.47 | 5.47 | 5.42 | 5.44 | 5.44 | -5.13% | 1,179 |
| Apr 9, 2025 | 5.26 | 5.73 | 5.26 | 5.73 | 5.73 | 10.19% | 6,870 |
| Apr 8, 2025 | 5.57 | 5.59 | 5.18 | 5.20 | 5.20 | -5.45% | 27,679 |
| Apr 7, 2025 | 5.29 | 5.70 | 5.29 | 5.50 | 5.50 | -3.51% | 9,243 |
| Apr 4, 2025 | 5.75 | 5.75 | 5.56 | 5.70 | 5.70 | -4.52% | 14,577 |
| Apr 3, 2025 | 6.00 | 6.00 | 5.96 | 5.97 | 5.97 | -2.77% | 10,555 |
| Apr 2, 2025 | 6.15 | 6.17 | 6.09 | 6.14 | 6.14 | 0.16% | 4,010 |
| Apr 1, 2025 | 6.05 | 6.13 | 5.99 | 6.13 | 6.13 | 2.34% | 1,048,586 |
| Mar 31, 2025 | 6.02 | 6.05 | 5.92 | 5.99 | 5.99 | -2.60% | 11,090 |
| Mar 28, 2025 | 6.21 | 6.23 | 6.15 | 6.15 | 6.15 | -2.38% | 6,909 |
| Mar 27, 2025 | 6.31 | 6.38 | 6.30 | 6.30 | 6.30 | -0.47% | 1,481 |
| Mar 26, 2025 | 6.46 | 6.48 | 6.33 | 6.33 | 6.33 | -2.31% | 1,530 |
| Mar 25, 2025 | 6.46 | 6.54 | 6.46 | 6.48 | 6.48 | -0.77% | 4,924 |
| Mar 24, 2025 | 6.55 | 6.55 | 6.48 | 6.53 | 6.53 | 0.46% | 8,744 |
| Mar 21, 2025 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | -2.99% | 335 |
| Mar 20, 2025 | 6.70 | 6.80 | 6.68 | 6.70 | 6.70 | -0.15% | 7,224 |
| Mar 19, 2025 | 6.68 | 6.77 | 6.68 | 6.71 | 6.71 | -0.15% | 3,776 |
| Mar 18, 2025 | 6.76 | 6.76 | 6.69 | 6.72 | 6.72 | -1.03% | 5,007 |
| Mar 17, 2025 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 3.81% | 4,125 |
| Mar 14, 2025 | 6.61 | 6.61 | 6.54 | 6.54 | 6.54 | 0.63% | 11,742 |
| Mar 13, 2025 | 6.50 | 6.54 | 6.42 | 6.50 | 6.50 | 0.15% | 63,130 |
| Mar 12, 2025 | 6.63 | 6.63 | 6.48 | 6.49 | 6.49 | -1.59% | 6,328 |
| Mar 11, 2025 | 6.53 | 6.64 | 6.47 | 6.60 | 6.60 | 3.05% | 10,943 |
| Mar 10, 2025 | 6.47 | 6.51 | 6.40 | 6.40 | 6.40 | -2.81% | 6,662 |
| Mar 7, 2025 | 6.48 | 6.59 | 6.47 | 6.59 | 6.59 | 1.93% | 109,969 |
| Mar 6, 2025 | 6.40 | 6.48 | 6.34 | 6.46 | 6.46 | -0.31% | 4,971 |
| Mar 5, 2025 | 6.43 | 6.49 | 6.35 | 6.48 | 6.48 | 2.21% | 3,998 |
| Mar 4, 2025 | 6.15 | 6.42 | 6.11 | 6.34 | 6.34 | 1.60% | 20,223 |
| Mar 3, 2025 | 6.45 | 6.45 | 6.20 | 6.24 | 6.24 | -1.42% | 16,680 |
| Feb 28, 2025 | 6.44 | 6.44 | 6.29 | 6.33 | 6.33 | -4.09% | 18,853 |
| Feb 27, 2025 | 6.72 | 6.75 | 6.60 | 6.60 | 6.60 | -2.29% | 12,818 |
| Feb 26, 2025 | 6.78 | 6.85 | 6.76 | 6.76 | 6.76 | 2.50% | 11,462 |
| Feb 25, 2025 | 6.62 | 6.67 | 6.53 | 6.59 | 6.59 | -1.20% | 8,264 |
| Feb 24, 2025 | 6.72 | 6.72 | 6.57 | 6.67 | 6.67 | 0.15% | 4,004 |
| Feb 21, 2025 | 6.81 | 6.85 | 6.63 | 6.66 | 6.66 | -2.92% | 16,143 |
| Feb 20, 2025 | 6.88 | 6.88 | 6.75 | 6.86 | 6.86 | -0.29% | 16,432 |
| Feb 19, 2025 | 6.87 | 6.95 | 6.83 | 6.88 | 6.88 | 1.62% | 11,989 |
| Feb 18, 2025 | 6.70 | 6.84 | 6.70 | 6.77 | 6.77 | 0.59% | 7,265 |
| Feb 14, 2025 | 6.63 | 6.73 | 6.63 | 6.73 | 6.73 | 2.91% | 4,041 |
| Feb 13, 2025 | 6.53 | 6.65 | 6.53 | 6.54 | 6.54 | 0.38% | 5,107 |
| Feb 12, 2025 | 6.49 | 6.56 | 6.46 | 6.52 | 6.52 | -0.08% | 6,479 |