Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
5.98
-0.18 (-2.85%)
Mar 31, 2025, 1:01 PM EDT - Market open
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |