Global X ClimateTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
73.93
+1.28 (1.76%)
At close: May 22, 2026, 4:00 PM EDT
74.02
+0.09 (0.12%)
After-hours: May 22, 2026, 4:15 PM EDT
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 73.74 | 74.09 | 72.80 | 73.93 | 73.93 | 1.76% | 2,407 |
| May 21, 2026 | 70.71 | 72.65 | 70.71 | 72.65 | 72.65 | 4.40% | 1,124 |
| May 20, 2026 | 65.79 | 69.59 | 65.79 | 69.59 | 69.59 | 2.67% | 1,730 |
| May 19, 2026 | 68.05 | 68.36 | 66.62 | 67.78 | 67.78 | -3.62% | 2,886 |
| May 18, 2026 | 70.61 | 70.69 | 68.51 | 70.33 | 70.33 | -2.10% | 7,227 |
| May 15, 2026 | 70.12 | 72.47 | 70.12 | 71.84 | 71.84 | -1.48% | 4,355 |
| May 14, 2026 | 72.07 | 73.25 | 70.99 | 72.92 | 72.92 | 0.54% | 3,504 |
| May 13, 2026 | 70.58 | 73.04 | 70.58 | 72.53 | 72.53 | 2.78% | 7,787 |
| May 12, 2026 | 71.50 | 72.49 | 69.94 | 70.57 | 70.57 | -3.01% | 3,728 |
| May 11, 2026 | 71.00 | 73.79 | 71.00 | 72.76 | 72.76 | 2.66% | 6,234 |
| May 8, 2026 | 68.70 | 71.06 | 68.70 | 70.87 | 70.87 | 3.14% | 8,516 |
| May 7, 2026 | 70.66 | 70.79 | 68.34 | 68.71 | 68.71 | -3.05% | 3,539 |
| May 6, 2026 | 71.08 | 71.50 | 70.23 | 70.87 | 70.87 | 0.26% | 3,328 |
| May 5, 2026 | 69.65 | 70.92 | 69.65 | 70.68 | 70.68 | 3.48% | 4,812 |
| May 4, 2026 | 68.79 | 69.00 | 68.14 | 68.31 | 68.31 | -0.36% | 2,698 |
| May 1, 2026 | 69.27 | 69.27 | 68.46 | 68.55 | 68.55 | 0.69% | 1,129 |
| Apr 30, 2026 | 68.18 | 68.25 | 67.38 | 68.08 | 68.08 | 2.66% | 9,914 |
| Apr 29, 2026 | 66.50 | 66.52 | 65.75 | 66.32 | 66.32 | 1.76% | 2,679 |
| Apr 28, 2026 | 67.22 | 67.22 | 65.00 | 65.17 | 65.17 | -1.70% | 3,352 |
| Apr 27, 2026 | 66.39 | 66.72 | 65.77 | 66.30 | 66.30 | -0.35% | 2,649 |
| Apr 24, 2026 | 67.14 | 67.14 | 65.99 | 66.53 | 66.53 | 0.07% | 2,495 |
| Apr 23, 2026 | 66.73 | 67.00 | 65.25 | 66.48 | 66.48 | -0.27% | 6,519 |
| Apr 22, 2026 | 66.05 | 66.77 | 65.82 | 66.66 | 66.66 | 3.30% | 2,152 |
| Apr 21, 2026 | 64.50 | 66.09 | 64.31 | 64.53 | 64.53 | 0.66% | 6,994 |
| Apr 20, 2026 | 63.08 | 64.11 | 63.08 | 64.11 | 64.11 | 1.69% | 1,079 |
| Apr 17, 2026 | 63.30 | 63.30 | 62.91 | 63.04 | 63.04 | 0.58% | 1,002 |
| Apr 16, 2026 | 62.65 | 62.79 | 62.11 | 62.68 | 62.68 | 0.11% | 998 |
| Apr 15, 2026 | 63.24 | 63.60 | 62.61 | 62.61 | 62.61 | -0.41% | 2,124 |
| Apr 14, 2026 | 62.15 | 62.87 | 62.02 | 62.87 | 62.87 | 2.78% | 2,527 |
| Apr 13, 2026 | 61.51 | 61.51 | 60.81 | 61.17 | 61.17 | 0.79% | 3,066 |
| Apr 10, 2026 | 60.17 | 60.89 | 60.17 | 60.69 | 60.69 | 1.44% | 1,922 |
| Apr 9, 2026 | 59.50 | 60.36 | 59.41 | 59.83 | 59.83 | 0.61% | 6,862 |
| Apr 8, 2026 | 62.94 | 62.94 | 58.87 | 59.47 | 59.47 | 3.93% | 5,958 |
| Apr 7, 2026 | 56.76 | 57.22 | 56.55 | 57.22 | 57.22 | -1.23% | 1,103 |
| Apr 6, 2026 | 58.09 | 58.19 | 57.38 | 57.93 | 57.93 | 0.56% | 5,216 |
| Apr 2, 2026 | 58.03 | 58.03 | 57.61 | 57.61 | 57.61 | -0.75% | 508 |
| Apr 1, 2026 | 58.59 | 58.95 | 57.66 | 58.04 | 58.04 | -0.47% | 2,448 |
| Mar 31, 2026 | 56.68 | 58.32 | 56.65 | 58.32 | 58.32 | 5.37% | 1,938 |
| Mar 30, 2026 | 57.51 | 57.51 | 55.35 | 55.35 | 55.35 | -2.64% | 1,140 |
| Mar 27, 2026 | 56.76 | 56.88 | 56.54 | 56.85 | 56.85 | -0.67% | 3,681 |
| Mar 26, 2026 | 57.80 | 57.81 | 57.07 | 57.23 | 57.23 | -3.50% | 2,263 |
| Mar 25, 2026 | 59.01 | 59.60 | 58.94 | 59.31 | 59.31 | 2.43% | 5,640 |
| Mar 24, 2026 | 57.27 | 58.34 | 57.27 | 57.90 | 57.90 | -0.17% | 6,783 |
| Mar 23, 2026 | 56.04 | 58.66 | 56.04 | 58.00 | 58.00 | 1.05% | 8,517 |
| Mar 20, 2026 | 59.04 | 59.04 | 57.40 | 57.40 | 57.40 | -2.93% | 5,008 |
| Mar 19, 2026 | 57.42 | 59.20 | 57.17 | 59.13 | 59.13 | 1.43% | 4,798 |
| Mar 18, 2026 | 59.51 | 59.51 | 58.30 | 58.30 | 58.30 | -1.95% | 6,717 |
| Mar 17, 2026 | 57.67 | 59.52 | 57.67 | 59.46 | 59.46 | 1.34% | 4,051 |
| Mar 16, 2026 | 57.54 | 59.40 | 57.54 | 58.67 | 58.67 | 1.15% | 6,897 |
| Mar 13, 2026 | 59.12 | 59.12 | 57.74 | 58.01 | 58.00 | -0.51% | 10,897 |