Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
6.83
+0.18 (2.71%)
May 20, 2025, 4:00 PM - Market closed
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.67 | 6.85 | 6.67 | 6.83 | 6.83 | 2.71% | 1,907 |
| May 19, 2025 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | -2.21% | 1,648 |
| May 16, 2025 | 6.87 | 6.94 | 6.80 | 6.80 | 6.80 | -1.31% | 2,767 |
| May 15, 2025 | 6.75 | 6.91 | 6.74 | 6.89 | 6.89 | 0.88% | 4,799 |
| May 14, 2025 | 6.93 | 6.95 | 6.81 | 6.83 | 6.83 | -0.73% | 6,443 |
| May 13, 2025 | 6.64 | 6.91 | 6.64 | 6.88 | 6.88 | 5.85% | 24,778 |
| May 12, 2025 | 6.58 | 6.67 | 6.49 | 6.50 | 6.50 | 1.40% | 11,489 |
| May 9, 2025 | 6.35 | 6.41 | 6.29 | 6.41 | 6.41 | 2.89% | 5,136 |
| May 8, 2025 | 6.06 | 6.25 | 6.06 | 6.23 | 6.23 | 1.96% | 8,206 |
| May 7, 2025 | 6.02 | 6.11 | 6.02 | 6.11 | 6.11 | 0.83% | 201,545 |
| May 6, 2025 | 6.01 | 6.14 | 6.01 | 6.06 | 6.06 | 1.85% | 1,853 |
| May 5, 2025 | 5.99 | 6.02 | 5.95 | 5.95 | 5.95 | -0.67% | 4,944 |
| May 2, 2025 | 6.05 | 6.05 | 5.99 | 5.99 | 5.99 | 2.39% | 4,013 |
| May 1, 2025 | 5.58 | 5.94 | 5.58 | 5.85 | 5.85 | -0.17% | 3,238 |
| Apr 30, 2025 | 5.92 | 5.92 | 5.79 | 5.86 | 5.86 | -2.66% | 4,793 |
| Apr 29, 2025 | 6.00 | 6.03 | 6.00 | 6.02 | 6.02 | -0.91% | 5,588 |
| Apr 28, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.93% | 7,089 |
| Apr 25, 2025 | 5.81 | 5.97 | 5.81 | 5.96 | 5.96 | 1.88% | 14,182 |
| 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 |