Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
8.32
+0.22 (2.78%)
At close: Jul 18, 2025, 4:00 PM
8.30
-0.02 (-0.24%)
After-hours: Jul 18, 2025, 4:15 PM EDT
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.33 | 8.33 | 8.23 | 8.32 | 8.32 | 2.79% | 4,366 |
| Jul 17, 2025 | 7.96 | 8.14 | 7.96 | 8.09 | 8.09 | 2.20% | 6,625 |
| Jul 16, 2025 | 7.99 | 7.99 | 7.83 | 7.92 | 7.92 | -0.31% | 7,110 |
| Jul 15, 2025 | 7.95 | 8.06 | 7.93 | 7.94 | 7.94 | 0.95% | 8,306 |
| Jul 14, 2025 | 7.79 | 7.87 | 7.79 | 7.87 | 7.87 | 0.06% | 2,665 |
| Jul 11, 2025 | 7.91 | 7.91 | 7.84 | 7.86 | 7.86 | -1.38% | 8,725 |
| Jul 10, 2025 | 7.96 | 7.97 | 7.90 | 7.97 | 7.97 | 1.40% | 3,628 |
| Jul 9, 2025 | 7.68 | 7.87 | 7.68 | 7.86 | 7.86 | 2.21% | 12,119 |
| Jul 8, 2025 | 7.64 | 7.72 | 7.64 | 7.69 | 7.69 | 0.65% | 3,843 |
| Jul 7, 2025 | 7.59 | 7.73 | 7.59 | 7.64 | 7.64 | -2.05% | 13,337 |
| Jul 3, 2025 | 7.50 | 7.82 | 7.48 | 7.80 | 7.80 | 3.45% | 13,186 |
| Jul 2, 2025 | 7.23 | 7.59 | 7.23 | 7.54 | 7.54 | 4.98% | 23,809 |
| Jul 1, 2025 | 7.12 | 7.25 | 7.05 | 7.18 | 7.18 | 1.01% | 6,552 |
| Jun 30, 2025 | 7.09 | 7.25 | 7.06 | 7.11 | 7.11 | 0.28% | 9,937 |
| Jun 27, 2025 | 7.15 | 7.15 | 7.03 | 7.09 | 7.09 | -2.07% | 2,254 |
| Jun 26, 2025 | 7.00 | 7.30 | 7.00 | 7.24 | 7.22 | 2.99% | 22,281 |
| Jun 25, 2025 | 6.96 | 7.04 | 6.95 | 7.03 | 7.01 | 2.78% | 9,812 |
| Jun 24, 2025 | 6.74 | 6.90 | 6.74 | 6.84 | 6.82 | 2.55% | 8,825 |
| Jun 23, 2025 | 6.69 | 6.69 | 6.65 | 6.67 | 6.65 | -0.30% | 3,538 |
| Jun 20, 2025 | 6.76 | 6.81 | 6.69 | 6.69 | 6.67 | -1.18% | 18,264 |
| Jun 18, 2025 | 6.72 | 6.84 | 6.68 | 6.77 | 6.75 | -0.15% | 6,315 |
| Jun 17, 2025 | 6.82 | 6.85 | 6.74 | 6.78 | 6.76 | -5.21% | 4,932 |
| Jun 16, 2025 | 7.03 | 7.20 | 7.03 | 7.15 | 7.13 | 1.32% | 7,649 |
| Jun 13, 2025 | 6.94 | 7.06 | 6.91 | 7.06 | 7.04 | - | 5,717 |
| Jun 12, 2025 | 7.03 | 7.10 | 7.03 | 7.06 | 7.04 | -0.42% | 3,692 |
| Jun 11, 2025 | 6.97 | 7.12 | 6.97 | 7.09 | 7.07 | 2.90% | 10,773 |
| Jun 10, 2025 | 6.80 | 6.99 | 6.80 | 6.89 | 6.87 | 1.17% | 2,732 |
| Jun 9, 2025 | 6.78 | 6.92 | 6.78 | 6.81 | 6.79 | 0.15% | 2,852 |
| Jun 6, 2025 | 6.65 | 6.81 | 6.65 | 6.80 | 6.78 | 2.72% | 3,192 |
| Jun 5, 2025 | 6.64 | 6.65 | 6.59 | 6.62 | 6.60 | -0.30% | 3,376 |
| Jun 4, 2025 | 6.56 | 6.66 | 6.56 | 6.64 | 6.62 | 0.15% | 3,127 |
| Jun 3, 2025 | 6.45 | 6.68 | 6.45 | 6.63 | 6.61 | 1.22% | 1,925 |
| Jun 2, 2025 | 6.46 | 6.55 | 6.39 | 6.55 | 6.53 | -0.76% | 8,195 |
| May 30, 2025 | 6.50 | 6.63 | 6.50 | 6.60 | 6.58 | 1.23% | 8,489 |
| May 29, 2025 | 6.58 | 6.68 | 6.52 | 6.52 | 6.50 | -2.54% | 5,209 |
| May 28, 2025 | 6.59 | 6.69 | 6.51 | 6.69 | 6.67 | 2.14% | 13,001 |
| May 27, 2025 | 6.53 | 6.60 | 6.46 | 6.55 | 6.53 | -0.76% | 2,975 |
| May 23, 2025 | 6.48 | 6.62 | 6.41 | 6.60 | 6.58 | 2.01% | 2,001 |
| May 22, 2025 | 6.39 | 6.55 | 6.34 | 6.47 | 6.45 | -2.56% | 7,829 |
| May 21, 2025 | 6.71 | 6.71 | 6.64 | 6.64 | 6.62 | -2.78% | 822 |
| May 20, 2025 | 6.67 | 6.85 | 6.67 | 6.83 | 6.81 | 2.71% | 1,907 |
| May 19, 2025 | 6.68 | 6.68 | 6.65 | 6.65 | 6.63 | -2.21% | 1,648 |
| May 16, 2025 | 6.87 | 6.94 | 6.80 | 6.80 | 6.78 | -1.31% | 2,767 |
| May 15, 2025 | 6.75 | 6.91 | 6.74 | 6.89 | 6.87 | 0.88% | 4,799 |
| May 14, 2025 | 6.93 | 6.95 | 6.81 | 6.83 | 6.81 | -0.73% | 6,443 |
| May 13, 2025 | 6.64 | 6.91 | 6.64 | 6.88 | 6.86 | 5.85% | 24,778 |
| May 12, 2025 | 6.58 | 6.67 | 6.49 | 6.50 | 6.48 | 1.40% | 11,489 |
| May 9, 2025 | 6.35 | 6.41 | 6.29 | 6.41 | 6.39 | 2.89% | 5,136 |
| May 8, 2025 | 6.06 | 6.25 | 6.06 | 6.23 | 6.21 | 1.96% | 8,206 |
| May 7, 2025 | 6.02 | 6.11 | 6.02 | 6.11 | 6.09 | 0.83% | 201,545 |