Global X ClimateTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
55.71
-0.50 (-0.90%)
At close: Oct 8, 2026, 4:00 PM EDT
55.71
0.00 (0.00%)
After-hours: Oct 8, 2026, 4:15 PM EDT
CTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 56.00 | 56.00 | 55.62 | 55.71 | 55.71 | -0.90% | 1,225 |
| Oct 7, 2026 | 55.75 | 56.21 | 55.74 | 56.21 | 56.21 | -2.17% | 2,679 |
| Oct 6, 2026 | 57.41 | 58.11 | 57.32 | 57.46 | 57.46 | 1.62% | 2,344 |
| Oct 5, 2026 | 56.45 | 56.54 | 56.45 | 56.54 | 56.54 | -0.98% | 391 |
| Oct 2, 2026 | 57.74 | 57.74 | 57.10 | 57.10 | 57.10 | 2.17% | 2,853 |
| Oct 1, 2026 | 55.90 | 55.90 | 55.46 | 55.89 | 55.89 | 0.09% | 2,179 |
| Sep 30, 2026 | 56.03 | 56.03 | 55.84 | 55.84 | 55.84 | -0.63% | 1,255 |
| Sep 29, 2026 | 57.11 | 57.11 | 56.20 | 56.20 | 56.19 | 0.84% | 3,106 |
| Sep 28, 2026 | 56.27 | 56.27 | 55.48 | 55.73 | 55.72 | -1.52% | 3,494 |
| Sep 25, 2026 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 1.66% | 263 |
| Sep 24, 2026 | 55.67 | 55.93 | 55.38 | 55.66 | 55.66 | -1.80% | 3,611 |
| Sep 23, 2026 | 57.37 | 57.37 | 56.68 | 56.68 | 56.68 | -2.07% | 1,691 |
| Sep 22, 2026 | 57.32 | 57.88 | 57.32 | 57.88 | 57.88 | 0.84% | 605 |
| Sep 21, 2026 | 57.21 | 57.45 | 57.19 | 57.40 | 57.40 | 1.78% | 1,458 |
| Sep 18, 2026 | 56.29 | 56.46 | 56.29 | 56.39 | 56.39 | -1.80% | 875 |
| Sep 17, 2026 | 57.35 | 57.64 | 57.35 | 57.43 | 57.43 | 2.47% | 1,762 |
| Sep 16, 2026 | 56.67 | 56.67 | 56.04 | 56.04 | 56.04 | -0.93% | 687 |
| Sep 15, 2026 | 56.96 | 57.01 | 56.49 | 56.57 | 56.57 | -0.63% | 1,886 |
| Sep 14, 2026 | 56.30 | 56.93 | 56.30 | 56.93 | 56.93 | -2.74% | 826 |
| Sep 11, 2026 | 58.59 | 58.59 | 58.42 | 58.53 | 58.53 | 1.27% | 1,589 |
| Sep 10, 2026 | 57.92 | 57.92 | 57.80 | 57.80 | 57.80 | -2.27% | 1,579 |
| Sep 9, 2026 | 59.21 | 59.21 | 59.14 | 59.14 | 59.14 | -1.07% | 798 |
| Sep 8, 2026 | 59.42 | 60.40 | 59.42 | 59.78 | 59.78 | 2.57% | 1,579 |
| Sep 4, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1.71% | 665 |
| Sep 3, 2026 | 56.37 | 57.55 | 56.37 | 57.30 | 57.30 | 1.83% | 1,697 |
| Sep 2, 2026 | 56.07 | 56.27 | 56.07 | 56.27 | 56.27 | 0.03% | 768 |
| Sep 1, 2026 | 56.22 | 56.29 | 56.22 | 56.26 | 56.25 | -1.60% | 1,028 |
| Aug 31, 2026 | 57.24 | 57.24 | 57.01 | 57.17 | 57.17 | -1.09% | 1,882 |
| Aug 28, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.85% | 144 |
| Aug 27, 2026 | 58.91 | 58.91 | 58.55 | 58.89 | 58.89 | 2.49% | 2,434 |
| Aug 26, 2026 | 57.34 | 57.46 | 57.03 | 57.46 | 57.46 | -0.26% | 1,322 |
| Aug 25, 2026 | 57.70 | 57.70 | 57.61 | 57.61 | 57.61 | 1.53% | 324 |
| Aug 24, 2026 | 56.78 | 57.04 | 56.74 | 56.74 | 56.74 | -0.68% | 1,987 |
| Aug 21, 2026 | 57.87 | 57.87 | 57.07 | 57.13 | 57.13 | 0.57% | 2,400 |
| Aug 20, 2026 | 56.80 | 56.88 | 56.80 | 56.80 | 56.80 | -1.83% | 556 |
| Aug 19, 2026 | 57.89 | 57.89 | 57.86 | 57.86 | 57.86 | 1.67% | 644 |
| Aug 18, 2026 | 57.75 | 57.75 | 56.91 | 56.91 | 56.91 | -4.00% | 645 |
| Aug 17, 2026 | 60.22 | 60.22 | 59.28 | 59.28 | 59.28 | -0.57% | 755 |
| Aug 14, 2026 | 60.24 | 60.24 | 59.62 | 59.62 | 59.62 | -0.25% | 1,062 |
| Aug 13, 2026 | 60.05 | 60.08 | 59.73 | 59.77 | 59.77 | -0.82% | 1,359 |
| Aug 12, 2026 | 60.99 | 60.99 | 60.27 | 60.27 | 60.26 | 2.84% | 1,042 |
| Aug 11, 2026 | 58.85 | 58.85 | 58.44 | 58.60 | 58.60 | 1.03% | 3,128 |
| Aug 10, 2026 | 58.18 | 60.45 | 54.72 | 58.01 | 58.01 | -0.68% | 10,784 |
| Aug 7, 2026 | 56.94 | 58.79 | 56.94 | 58.40 | 58.40 | 2.10% | 1,372 |
| Aug 6, 2026 | 57.30 | 57.66 | 50.50 | 57.20 | 57.20 | -0.34% | 8,917 |
| Aug 5, 2026 | 60.02 | 60.11 | 56.86 | 57.40 | 57.40 | -1.85% | 9,553 |
| Aug 4, 2026 | 57.68 | 58.55 | 57.68 | 58.48 | 58.48 | 4.94% | 1,561 |
| Aug 3, 2026 | 54.44 | 55.89 | 54.44 | 55.72 | 55.72 | 4.07% | 3,493 |
| Jul 31, 2026 | 54.10 | 54.13 | 53.54 | 53.55 | 53.55 | -1.40% | 593 |
| Jul 30, 2026 | 53.51 | 54.30 | 53.48 | 54.30 | 54.30 | 6.85% | 1,369 |