Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
6.66
-0.20 (-2.92%)
Feb 21, 2025, 4:00 PM EST - Market closed
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 6.67 | 6.67 | 6.52 | 6.52 | 6.52 | -4.54% | 16,273 |
| Feb 10, 2025 | 6.83 | 6.86 | 6.83 | 6.83 | 6.83 | 0.29% | 95,838 |
| Feb 7, 2025 | 6.88 | 6.90 | 6.77 | 6.81 | 6.81 | 0.59% | 17,132 |
| Feb 6, 2025 | 6.70 | 6.87 | 6.70 | 6.77 | 6.77 | - | 12,944 |
| Feb 5, 2025 | 6.78 | 6.84 | 6.73 | 6.77 | 6.77 | 1.04% | 12,656 |
| Feb 4, 2025 | 6.65 | 6.81 | 6.65 | 6.70 | 6.70 | 1.52% | 6,182 |
| Feb 3, 2025 | 6.54 | 6.69 | 6.54 | 6.60 | 6.60 | -2.08% | 12,380 |
| Jan 31, 2025 | 6.88 | 6.94 | 6.74 | 6.74 | 6.74 | -1.61% | 6,853 |
| Jan 30, 2025 | 6.80 | 6.94 | 6.80 | 6.85 | 6.85 | 1.03% | 6,682 |
| Jan 29, 2025 | 6.70 | 6.78 | 6.66 | 6.78 | 6.78 | 4.47% | 2,518 |
| Jan 28, 2025 | 6.68 | 6.68 | 6.46 | 6.49 | 6.49 | -2.11% | 9,462 |
| Jan 27, 2025 | 6.80 | 6.81 | 6.61 | 6.63 | 6.63 | -4.74% | 18,519 |
| Jan 24, 2025 | 6.94 | 7.01 | 6.94 | 6.96 | 6.96 | 0.32% | 13,275 |
| Jan 23, 2025 | 6.72 | 6.94 | 6.71 | 6.94 | 6.94 | 2.63% | 17,150 |
| Jan 22, 2025 | 6.90 | 6.97 | 6.76 | 6.76 | 6.76 | -2.87% | 23,427 |
| Jan 21, 2025 | 6.90 | 6.98 | 6.88 | 6.96 | 6.96 | -0.14% | 363,438 |
| Jan 17, 2025 | 7.05 | 7.08 | 6.97 | 6.97 | 6.97 | -0.57% | 7,440 |
| Jan 16, 2025 | 6.94 | 7.06 | 6.94 | 7.01 | 7.01 | 0.72% | 14,496 |
| Jan 15, 2025 | 7.00 | 7.14 | 6.96 | 6.96 | 6.96 | 0.51% | 56,232 |
| Jan 14, 2025 | 6.99 | 7.10 | 6.90 | 6.93 | 6.93 | -0.22% | 56,371 |
| Jan 13, 2025 | 6.90 | 6.94 | 6.78 | 6.94 | 6.94 | -0.86% | 30,681 |
| Jan 10, 2025 | 6.96 | 7.07 | 6.95 | 7.00 | 7.00 | -2.23% | 13,342 |
| Jan 8, 2025 | 7.31 | 7.31 | 7.13 | 7.16 | 7.16 | -5.04% | 14,189 |
| Jan 7, 2025 | 7.37 | 7.59 | 7.37 | 7.54 | 7.54 | 1.58% | 9,691 |
| Jan 6, 2025 | 7.30 | 7.56 | 7.30 | 7.42 | 7.42 | 2.95% | 27,416 |
| Jan 3, 2025 | 7.13 | 7.26 | 7.12 | 7.21 | 7.21 | 1.55% | 19,785 |
| Jan 2, 2025 | 6.74 | 7.12 | 6.74 | 7.10 | 7.10 | 4.64% | 9,483 |
| Dec 31, 2024 | 6.90 | 6.90 | 6.75 | 6.79 | 6.79 | -1.88% | 10,180 |
| Dec 30, 2024 | 6.97 | 6.97 | 6.82 | 6.92 | 6.92 | -2.19% | 16,398 |
| Dec 27, 2024 | 7.09 | 7.14 | 7.01 | 7.07 | 6.99 | -1.39% | 17,262 |
| Dec 26, 2024 | 6.84 | 7.18 | 6.84 | 7.17 | 7.09 | 0.84% | 26,769 |
| Dec 24, 2024 | 6.83 | 7.16 | 6.83 | 7.11 | 7.03 | 0.78% | 26,716 |
| Dec 23, 2024 | 6.90 | 7.06 | 6.85 | 7.06 | 6.97 | 1.29% | 35,210 |
| Dec 20, 2024 | 6.65 | 7.00 | 6.65 | 6.97 | 6.89 | 3.49% | 27,622 |
| Dec 19, 2024 | 6.88 | 6.91 | 6.73 | 6.73 | 6.65 | -2.19% | 14,341 |
| Dec 18, 2024 | 7.05 | 7.24 | 6.84 | 6.88 | 6.80 | -2.40% | 57,701 |
| Dec 17, 2024 | 7.00 | 7.16 | 7.00 | 7.05 | 6.97 | -0.24% | 38,614 |
| Dec 16, 2024 | 7.12 | 7.12 | 7.03 | 7.07 | 6.99 | -1.23% | 16,379 |
| Dec 13, 2024 | 7.05 | 7.16 | 7.05 | 7.16 | 7.07 | 1.05% | 14,438 |
| Dec 12, 2024 | 7.16 | 7.19 | 7.06 | 7.08 | 7.00 | -1.52% | 25,918 |
| Dec 11, 2024 | 7.13 | 7.21 | 7.10 | 7.19 | 7.11 | -0.14% | 25,228 |
| Dec 10, 2024 | 7.33 | 7.33 | 7.12 | 7.20 | 7.12 | -3.74% | 8,913 |
| Dec 9, 2024 | 7.20 | 7.55 | 7.18 | 7.48 | 7.39 | 4.47% | 29,380 |
| Dec 6, 2024 | 7.32 | 7.32 | 7.15 | 7.16 | 7.08 | -0.84% | 13,952 |
| Dec 5, 2024 | 7.15 | 7.30 | 7.15 | 7.22 | 7.14 | -0.19% | 36,083 |
| Dec 4, 2024 | 7.31 | 7.32 | 7.21 | 7.24 | 7.15 | -1.09% | 11,690 |
| Dec 3, 2024 | 7.38 | 7.38 | 7.28 | 7.32 | 7.23 | -2.21% | 8,239 |
| Dec 2, 2024 | 7.38 | 7.54 | 7.38 | 7.48 | 7.39 | 0.81% | 21,167 |
| Nov 29, 2024 | 7.28 | 7.47 | 7.27 | 7.42 | 7.34 | 1.92% | 21,481 |
| Nov 27, 2024 | 7.24 | 7.41 | 7.24 | 7.28 | 7.20 | 0.28% | 17,094 |
| Nov 26, 2024 | 7.27 | 7.30 | 7.20 | 7.26 | 7.18 | -1.22% | 13,255 |
| Nov 25, 2024 | 7.19 | 7.44 | 7.19 | 7.35 | 7.27 | 3.38% | 29,654 |
| Nov 22, 2024 | 6.93 | 7.16 | 6.91 | 7.11 | 7.03 | 1.64% | 14,603 |
| Nov 21, 2024 | 7.02 | 7.07 | 6.96 | 7.00 | 6.92 | -0.21% | 13,032 |
| Nov 20, 2024 | 6.98 | 7.09 | 6.87 | 7.01 | 6.93 | -0.28% | 9,518 |
| Nov 19, 2024 | 6.88 | 7.05 | 6.88 | 7.03 | 6.95 | 1.01% | 14,298 |
| Nov 18, 2024 | 6.83 | 7.07 | 6.82 | 6.96 | 6.88 | 1.02% | 21,395 |
| Nov 15, 2024 | 6.74 | 7.00 | 6.74 | 6.89 | 6.81 | 1.55% | 10,987 |
| Nov 14, 2024 | 6.70 | 6.90 | 6.65 | 6.79 | 6.71 | 1.12% | 31,568 |
| Nov 13, 2024 | 6.78 | 6.89 | 6.68 | 6.71 | 6.63 | -1.03% | 13,457 |
| Nov 12, 2024 | 6.92 | 6.92 | 6.70 | 6.78 | 6.70 | -3.83% | 13,358 |
| Nov 11, 2024 | 7.05 | 7.06 | 7.01 | 7.05 | 6.97 | -0.14% | 46,507 |
| Nov 8, 2024 | 7.07 | 7.11 | 7.00 | 7.06 | 6.98 | -1.94% | 15,714 |
| Nov 7, 2024 | 7.11 | 7.26 | 7.07 | 7.20 | 7.12 | 0.28% | 35,220 |
| Nov 6, 2024 | 7.19 | 7.20 | 7.00 | 7.18 | 7.10 | -8.30% | 16,283 |
| Nov 5, 2024 | 7.65 | 7.83 | 7.65 | 7.83 | 7.74 | 1.29% | 12,490 |
| Nov 4, 2024 | 7.66 | 7.85 | 7.66 | 7.73 | 7.64 | 2.93% | 26,630 |
| Nov 1, 2024 | 7.41 | 7.62 | 7.41 | 7.51 | 7.42 | 0.20% | 4,244 |
| Oct 31, 2024 | 7.45 | 7.56 | 7.40 | 7.50 | 7.41 | 0.33% | 6,769 |
| Oct 30, 2024 | 7.45 | 7.55 | 7.44 | 7.47 | 7.38 | 0.27% | 29,917 |
| Oct 29, 2024 | 7.52 | 7.52 | 7.43 | 7.45 | 7.36 | -3.25% | 13,367 |
| Oct 28, 2024 | 7.56 | 7.78 | 7.52 | 7.70 | 7.61 | 1.58% | 8,045 |
| Oct 25, 2024 | 7.60 | 7.64 | 7.53 | 7.58 | 7.49 | 3.41% | 29,226 |
| Oct 24, 2024 | 7.37 | 7.40 | 7.31 | 7.33 | 7.25 | 0.55% | 19,026 |
| Oct 23, 2024 | 7.35 | 7.35 | 7.20 | 7.29 | 7.21 | -1.35% | 9,689 |
| Oct 22, 2024 | 7.35 | 7.40 | 7.35 | 7.39 | 7.31 | 0.27% | 10,450 |
| Oct 21, 2024 | 7.44 | 7.44 | 7.28 | 7.37 | 7.29 | -0.41% | 19,271 |
| Oct 18, 2024 | 7.38 | 7.40 | 7.35 | 7.40 | 7.32 | 1.44% | 24,167 |
| Oct 17, 2024 | 7.43 | 7.43 | 7.26 | 7.30 | 7.21 | -1.82% | 15,367 |
| Oct 16, 2024 | 7.39 | 7.48 | 7.37 | 7.43 | 7.35 | 0.41% | 44,947 |
| Oct 15, 2024 | 7.53 | 7.53 | 7.40 | 7.40 | 7.32 | -3.39% | 4,297 |
| Oct 14, 2024 | 7.68 | 7.72 | 7.65 | 7.66 | 7.57 | -2.17% | 4,916 |
| Oct 11, 2024 | 7.68 | 7.83 | 7.63 | 7.83 | 7.74 | 1.95% | 5,706 |
| Oct 10, 2024 | 7.79 | 7.79 | 7.65 | 7.68 | 7.59 | -2.17% | 2,776 |
| Oct 9, 2024 | 7.78 | 7.91 | 7.78 | 7.85 | 7.76 | - | 2,238 |
| Oct 8, 2024 | 7.94 | 7.94 | 7.85 | 7.85 | 7.76 | -4.62% | 2,040 |
| Oct 7, 2024 | 8.20 | 8.23 | 8.12 | 8.23 | 8.14 | 1.48% | 12,450 |
| Oct 4, 2024 | 8.06 | 8.15 | 8.06 | 8.11 | 8.02 | 1.12% | 3,052 |
| Oct 3, 2024 | 8.01 | 8.03 | 7.98 | 8.02 | 7.93 | -2.08% | 1,387 |
| Oct 2, 2024 | 8.21 | 8.21 | 8.01 | 8.19 | 8.10 | 0.37% | 9,867 |
| Oct 1, 2024 | 8.27 | 8.27 | 8.10 | 8.16 | 8.07 | -2.39% | 10,059 |
| Sep 30, 2024 | 8.40 | 8.41 | 8.28 | 8.36 | 8.26 | 0.60% | 7,347 |
| Sep 27, 2024 | 8.25 | 8.42 | 8.21 | 8.31 | 8.21 | 1.47% | 21,333 |