Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
6.97
+0.24 (3.49%)
Dec 20, 2024, 4:00 PM EST - Market closed
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.65 | 7.00 | 6.65 | 6.97 | 6.97 | 3.49% | 27,622 |
| Dec 19, 2024 | 6.88 | 6.91 | 6.73 | 6.73 | 6.73 | -2.19% | 14,341 |
| Dec 18, 2024 | 7.05 | 7.24 | 6.84 | 6.88 | 6.88 | -2.40% | 57,701 |
| Dec 17, 2024 | 7.00 | 7.16 | 7.00 | 7.05 | 7.05 | -0.24% | 38,614 |
| Dec 16, 2024 | 7.12 | 7.12 | 7.03 | 7.07 | 7.07 | -1.23% | 16,379 |
| Dec 13, 2024 | 7.05 | 7.16 | 7.05 | 7.16 | 7.16 | 1.05% | 14,438 |
| Dec 12, 2024 | 7.16 | 7.19 | 7.06 | 7.08 | 7.08 | -1.52% | 25,918 |
| Dec 11, 2024 | 7.13 | 7.21 | 7.10 | 7.19 | 7.19 | -0.14% | 25,228 |
| Dec 10, 2024 | 7.33 | 7.33 | 7.12 | 7.20 | 7.20 | -3.74% | 8,913 |
| Dec 9, 2024 | 7.20 | 7.55 | 7.18 | 7.48 | 7.48 | 4.47% | 29,380 |
| Dec 6, 2024 | 7.32 | 7.32 | 7.15 | 7.16 | 7.16 | -0.84% | 13,952 |
| Dec 5, 2024 | 7.15 | 7.30 | 7.15 | 7.22 | 7.22 | -0.19% | 36,083 |
| Dec 4, 2024 | 7.31 | 7.32 | 7.21 | 7.24 | 7.24 | -1.09% | 11,690 |
| Dec 3, 2024 | 7.38 | 7.38 | 7.28 | 7.32 | 7.32 | -2.21% | 8,239 |
| Dec 2, 2024 | 7.38 | 7.54 | 7.38 | 7.48 | 7.48 | 0.81% | 21,167 |
| Nov 29, 2024 | 7.28 | 7.47 | 7.27 | 7.42 | 7.42 | 1.92% | 21,481 |
| Nov 27, 2024 | 7.24 | 7.41 | 7.24 | 7.28 | 7.28 | 0.28% | 17,094 |
| Nov 26, 2024 | 7.27 | 7.30 | 7.20 | 7.26 | 7.26 | -1.22% | 13,255 |
| Nov 25, 2024 | 7.19 | 7.44 | 7.19 | 7.35 | 7.35 | 3.38% | 29,654 |
| Nov 22, 2024 | 6.93 | 7.16 | 6.91 | 7.11 | 7.11 | 1.64% | 14,603 |
| Nov 21, 2024 | 7.02 | 7.07 | 6.96 | 7.00 | 7.00 | -0.21% | 13,032 |
| Nov 20, 2024 | 6.98 | 7.09 | 6.87 | 7.01 | 7.01 | -0.28% | 9,518 |
| Nov 19, 2024 | 6.88 | 7.05 | 6.88 | 7.03 | 7.03 | 1.01% | 14,298 |
| Nov 18, 2024 | 6.83 | 7.07 | 6.82 | 6.96 | 6.96 | 1.02% | 21,395 |
| Nov 15, 2024 | 6.74 | 7.00 | 6.74 | 6.89 | 6.89 | 1.55% | 10,987 |
| Nov 14, 2024 | 6.70 | 6.90 | 6.65 | 6.79 | 6.79 | 1.12% | 31,568 |
| Nov 13, 2024 | 6.78 | 6.89 | 6.68 | 6.71 | 6.71 | -1.03% | 13,457 |
| Nov 12, 2024 | 6.92 | 6.92 | 6.70 | 6.78 | 6.78 | -3.83% | 13,358 |
| Nov 11, 2024 | 7.05 | 7.06 | 7.01 | 7.05 | 7.05 | -0.14% | 46,507 |
| Nov 8, 2024 | 7.07 | 7.11 | 7.00 | 7.06 | 7.06 | -1.94% | 15,714 |
| Nov 7, 2024 | 7.11 | 7.26 | 7.07 | 7.20 | 7.20 | 0.28% | 35,220 |
| Nov 6, 2024 | 7.19 | 7.20 | 7.00 | 7.18 | 7.18 | -8.30% | 16,283 |
| Nov 5, 2024 | 7.65 | 7.83 | 7.65 | 7.83 | 7.83 | 1.29% | 12,490 |
| Nov 4, 2024 | 7.66 | 7.85 | 7.66 | 7.73 | 7.73 | 2.93% | 26,630 |
| Nov 1, 2024 | 7.41 | 7.62 | 7.41 | 7.51 | 7.51 | 0.20% | 4,244 |
| Oct 31, 2024 | 7.45 | 7.56 | 7.40 | 7.50 | 7.50 | 0.33% | 6,769 |
| Oct 30, 2024 | 7.45 | 7.55 | 7.44 | 7.47 | 7.47 | 0.27% | 29,917 |
| Oct 29, 2024 | 7.52 | 7.52 | 7.43 | 7.45 | 7.45 | -3.25% | 13,367 |
| Oct 28, 2024 | 7.56 | 7.78 | 7.52 | 7.70 | 7.70 | 1.58% | 8,045 |
| Oct 25, 2024 | 7.60 | 7.64 | 7.53 | 7.58 | 7.58 | 3.41% | 29,226 |
| Oct 24, 2024 | 7.37 | 7.40 | 7.31 | 7.33 | 7.33 | 0.55% | 19,026 |
| Oct 23, 2024 | 7.35 | 7.35 | 7.20 | 7.29 | 7.29 | -1.35% | 9,689 |
| Oct 22, 2024 | 7.35 | 7.40 | 7.35 | 7.39 | 7.39 | 0.27% | 10,450 |
| Oct 21, 2024 | 7.44 | 7.44 | 7.28 | 7.37 | 7.37 | -0.41% | 19,271 |
| Oct 18, 2024 | 7.38 | 7.40 | 7.35 | 7.40 | 7.40 | 1.44% | 24,167 |
| Oct 17, 2024 | 7.43 | 7.43 | 7.26 | 7.30 | 7.30 | -1.82% | 15,367 |
| Oct 16, 2024 | 7.39 | 7.48 | 7.37 | 7.43 | 7.43 | 0.41% | 44,947 |
| Oct 15, 2024 | 7.53 | 7.53 | 7.40 | 7.40 | 7.40 | -3.39% | 4,297 |
| Oct 14, 2024 | 7.68 | 7.72 | 7.65 | 7.66 | 7.66 | -2.17% | 4,916 |
| Oct 11, 2024 | 7.68 | 7.83 | 7.63 | 7.83 | 7.83 | 1.95% | 5,706 |
| Oct 10, 2024 | 7.79 | 7.79 | 7.65 | 7.68 | 7.68 | -2.17% | 2,776 |
| Oct 9, 2024 | 7.78 | 7.91 | 7.78 | 7.85 | 7.85 | - | 2,238 |
| Oct 8, 2024 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -4.62% | 2,040 |
| Oct 7, 2024 | 8.20 | 8.23 | 8.12 | 8.23 | 8.23 | 1.48% | 12,450 |
| Oct 4, 2024 | 8.06 | 8.15 | 8.06 | 8.11 | 8.11 | 1.12% | 3,052 |
| Oct 3, 2024 | 8.01 | 8.03 | 7.98 | 8.02 | 8.02 | -2.08% | 1,387 |
| Oct 2, 2024 | 8.21 | 8.21 | 8.01 | 8.19 | 8.19 | 0.37% | 9,867 |
| Oct 1, 2024 | 8.27 | 8.27 | 8.10 | 8.16 | 8.16 | -2.39% | 10,059 |
| Sep 30, 2024 | 8.40 | 8.41 | 8.28 | 8.36 | 8.36 | 0.60% | 7,347 |
| Sep 27, 2024 | 8.25 | 8.42 | 8.21 | 8.31 | 8.31 | 1.47% | 21,333 |
| Sep 26, 2024 | 8.06 | 8.19 | 8.06 | 8.19 | 8.19 | 4.20% | 9,249 |
| Sep 25, 2024 | 8.07 | 8.07 | 7.86 | 7.86 | 7.86 | -3.44% | 8,293 |
| Sep 24, 2024 | 8.10 | 8.15 | 8.03 | 8.14 | 8.14 | 1.88% | 3,836 |
| Sep 23, 2024 | 7.95 | 7.99 | 7.84 | 7.99 | 7.99 | 1.91% | 20,896 |
| Sep 20, 2024 | 7.97 | 7.97 | 7.83 | 7.84 | 7.84 | -2.24% | 3,509 |
| Sep 19, 2024 | 8.19 | 8.21 | 8.01 | 8.02 | 8.02 | 1.52% | 8,959 |
| Sep 18, 2024 | 7.98 | 8.20 | 7.90 | 7.90 | 7.90 | -0.25% | 6,617 |
| Sep 17, 2024 | 7.85 | 7.99 | 7.78 | 7.92 | 7.92 | 1.55% | 29,419 |
| Sep 16, 2024 | 7.84 | 7.86 | 7.72 | 7.80 | 7.80 | -0.14% | 8,666 |
| Sep 13, 2024 | 7.79 | 7.90 | 7.79 | 7.81 | 7.81 | 0.51% | 8,184 |
| Sep 12, 2024 | 7.68 | 7.77 | 7.67 | 7.77 | 7.77 | 1.04% | 1,162 |
| Sep 11, 2024 | 7.54 | 7.78 | 7.52 | 7.69 | 7.69 | 5.92% | 9,451 |
| Sep 10, 2024 | 7.31 | 7.32 | 7.16 | 7.26 | 7.26 | -1.22% | 5,028 |
| Sep 9, 2024 | 7.37 | 7.38 | 7.35 | 7.35 | 7.35 | - | 6,517 |
| Sep 6, 2024 | 7.56 | 7.56 | 7.32 | 7.35 | 7.35 | -2.78% | 6,701 |
| Sep 5, 2024 | 7.71 | 7.71 | 7.56 | 7.56 | 7.56 | -0.66% | 4,564 |
| Sep 4, 2024 | 7.59 | 7.70 | 7.58 | 7.61 | 7.61 | -2.19% | 7,458 |
| Sep 3, 2024 | 7.88 | 7.88 | 7.56 | 7.78 | 7.78 | -0.26% | 20,035 |
| Aug 30, 2024 | 7.88 | 7.89 | 7.79 | 7.80 | 7.80 | -1.14% | 13,403 |
| Aug 29, 2024 | 7.91 | 7.91 | 7.69 | 7.89 | 7.89 | 0.90% | 9,276 |
| Aug 28, 2024 | 7.91 | 7.91 | 7.70 | 7.82 | 7.82 | -2.01% | 11,381 |
| Aug 27, 2024 | 7.94 | 8.00 | 7.88 | 7.98 | 7.98 | 0.69% | 2,693 |
| Aug 26, 2024 | 8.03 | 8.09 | 7.93 | 7.93 | 7.93 | -0.63% | 9,963 |
| Aug 23, 2024 | 7.74 | 8.01 | 7.69 | 7.98 | 7.98 | 3.17% | 20,743 |
| Aug 22, 2024 | 7.86 | 7.86 | 7.72 | 7.73 | 7.73 | -2.77% | 8,403 |
| Aug 21, 2024 | 7.78 | 7.95 | 7.77 | 7.95 | 7.95 | 2.71% | 7,453 |
| Aug 20, 2024 | 7.90 | 7.94 | 7.72 | 7.74 | 7.74 | -2.03% | 6,327 |
| Aug 19, 2024 | 7.86 | 7.97 | 7.86 | 7.90 | 7.90 | 0.64% | 4,473 |
| Aug 16, 2024 | 7.82 | 7.86 | 7.78 | 7.85 | 7.85 | -0.13% | 17,005 |
| Aug 15, 2024 | 7.82 | 7.90 | 7.82 | 7.86 | 7.86 | 1.75% | 4,638 |
| Aug 14, 2024 | 7.84 | 7.84 | 7.73 | 7.73 | 7.73 | -1.72% | 20,191 |
| Aug 13, 2024 | 7.58 | 7.88 | 7.57 | 7.86 | 7.86 | 4.38% | 62,945 |
| Aug 12, 2024 | 7.65 | 7.65 | 7.53 | 7.53 | 7.53 | -1.95% | 6,636 |
| Aug 9, 2024 | 7.70 | 7.70 | 7.56 | 7.68 | 7.68 | 0.92% | 12,800 |
| Aug 8, 2024 | 7.57 | 7.70 | 7.57 | 7.61 | 7.61 | 1.67% | 12,000 |
| Aug 7, 2024 | 7.74 | 7.76 | 7.49 | 7.49 | 7.49 | -0.47% | 16,771 |
| Aug 6, 2024 | 7.55 | 7.66 | 7.50 | 7.52 | 7.52 | 0.27% | 22,420 |
| Aug 5, 2024 | 7.25 | 7.59 | 7.20 | 7.50 | 7.50 | -3.47% | 6,461 |
| Aug 2, 2024 | 7.84 | 7.84 | 7.64 | 7.77 | 7.77 | -3.00% | 5,556 |
| Aug 1, 2024 | 8.28 | 8.28 | 7.95 | 8.01 | 8.01 | -1.84% | 8,453 |