Skip to main content
ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
21.85
+0.19 (0.89%)
Nov 21, 2024, 11:41 AM EST - Market open

CTEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.6621.6621.6621.6621.662.63%312
Nov 19, 202421.1521.1521.1021.1021.100.21%823
Nov 18, 202421.2021.2021.0621.0621.060.64%1,353
Nov 15, 202421.3321.3320.9320.9320.93-1.56%392
Nov 14, 202420.9721.2620.8721.2621.260.44%645
Nov 13, 202421.1721.1721.1721.1721.171.04%45
Nov 12, 202421.0221.0220.9520.9520.95-4.16%391
Nov 11, 202421.8621.8621.8621.8621.861.96%117
Nov 8, 202421.3321.4421.2121.4421.440.01%472
Nov 7, 202421.4621.4621.4321.4321.430.95%272
Nov 6, 202421.2021.2620.9821.2321.23-8.49%4,400
Nov 5, 202423.2023.2023.2023.2023.203.03%33
Nov 4, 202422.0122.5222.0122.5222.523.11%9,242
Nov 1, 202421.9421.9421.8421.8421.841.33%4,050
Oct 31, 202421.5521.5521.5521.5521.551.25%35
Oct 30, 202421.2921.2921.2921.2921.290.07%14
Oct 29, 202421.2721.2721.2721.2721.27-3.23%12
Oct 28, 202421.9821.9821.9821.9821.983.77%28
Oct 25, 202421.1821.1821.1821.1821.181.86%62
Oct 24, 202420.8020.8020.8020.8020.802.31%174
Oct 23, 202420.3320.3320.3320.3320.33-2.05%7
Oct 22, 202420.7520.7520.7520.7520.75-0.43%9
Oct 21, 202420.8420.8420.8420.8420.84-1.45%70
Oct 18, 202421.1521.1521.1521.1521.150.69%1
Oct 17, 202421.0121.0121.0121.0121.01-2.90%305
Oct 16, 202421.6321.6321.6321.6321.632.39%88
Oct 15, 202421.1221.1721.1221.1321.13-2.63%2,216
Oct 14, 202421.5721.7021.5721.7021.700.64%90,343
Oct 11, 202421.1921.6321.1821.5621.561.77%91,642
Oct 10, 202421.2721.2721.1821.1921.19-3.73%312
Oct 9, 202422.0122.0122.0122.0122.010.65%4
Oct 8, 202421.8621.8621.8621.8621.86-3.28%162
Oct 7, 202422.6022.6022.6022.6022.600.63%28
Oct 4, 202422.4622.4622.4622.4622.462.38%8
Oct 3, 202421.8721.9421.8721.9421.94-1.79%150
Oct 2, 202422.1522.3422.1522.3422.34-0.80%288
Oct 1, 202422.5222.5222.5222.5222.52-2.44%143
Sep 30, 202423.0823.0823.0823.0823.08-0.45%53
Sep 27, 202422.8423.1922.8423.1923.192.14%334
Sep 26, 202422.7022.7022.7022.7022.702.30%59
Sep 25, 202422.1922.1922.1922.1922.19-2.66%2
Sep 24, 202422.7522.8022.7522.8022.740.81%291
Sep 23, 202422.4922.6222.4922.6222.560.80%307
Sep 20, 202422.4422.4422.4422.4422.38-1.53%14
Sep 19, 202422.8622.8622.7922.7922.720.16%212
Sep 18, 202423.4423.4422.7522.7522.69-0.14%148
Sep 17, 202422.6522.7822.6522.7822.722.58%122
Sep 16, 202422.2122.2122.2122.2122.150.13%11
Sep 13, 202421.8622.1821.8622.1822.122.39%633
Sep 12, 202421.6621.6621.6621.6621.60-0.51%15
Sep 11, 202421.7721.7721.7721.7721.724.88%85
Sep 10, 202420.5320.7620.5220.7620.711.53%506
Sep 9, 202420.4720.4820.4520.4520.39-0.38%796
Sep 6, 202420.5320.5320.5320.5320.47-3.10%23
Sep 5, 202421.1821.1821.1821.1821.13-1.14%20
Sep 4, 202421.4321.4321.4321.4321.372.35%31
Sep 3, 202420.9420.9420.9420.9420.88-5.12%13
Aug 30, 202422.0622.0622.0622.0622.001.43%16
Aug 29, 202421.7521.7521.7521.7521.690.80%10
Aug 28, 202421.5821.5821.5821.5821.52-1.92%15
Aug 27, 202422.0122.0122.0022.0021.94-1.33%1,117
Aug 26, 202422.3022.3022.3022.3022.24-0.40%20
Aug 23, 202422.0822.3922.0822.3922.335.66%420
Aug 22, 202421.2221.2821.1121.1921.13-2.58%669
Aug 21, 202421.7521.7521.7521.7521.691.65%2
Aug 20, 202421.4021.4021.4021.4021.34-2.36%9
Aug 19, 202421.9221.9221.9221.9221.862.98%53
Aug 16, 202421.2821.2821.2821.2821.220.19%21
Aug 15, 202420.8621.2420.8621.2421.183.05%323
Aug 14, 202420.6120.6120.6120.6120.56-1.59%120
Aug 13, 202420.9520.9520.9520.9520.895.02%21
Aug 12, 202419.9419.9419.9419.9419.89-1.75%47
Aug 9, 202420.3020.3020.3020.3020.24-1.51%35
Aug 8, 202420.3220.6120.1420.6120.552.68%235
Aug 7, 202420.0720.0720.0720.0720.02-1.62%14
Aug 6, 202420.4020.4020.4020.4020.35-0.22%13
Aug 5, 202420.4520.4520.4520.4520.40-3.04%80
Aug 2, 202421.0921.0921.0921.0921.03-5.81%103
Aug 1, 202423.2823.2822.3922.3922.33-2.27%4,195
Jul 31, 202422.9122.9122.9122.9122.852.04%20
Jul 30, 202422.4622.4622.4622.4622.39-1.94%52
Jul 29, 202423.4423.4422.9022.9022.84-2.33%117
Jul 26, 202423.4523.4523.4523.4523.382.24%14
Jul 25, 202423.3523.3522.9322.9322.870.52%472
Jul 24, 202422.8122.8122.8122.8122.75-1.96%200
Jul 23, 202423.2723.2723.2723.2723.210.68%5
Jul 22, 202422.8523.1122.8523.1123.052.07%651
Jul 19, 202423.1023.1022.4922.6422.58-2.80%582
Jul 18, 202423.3023.3023.3023.3023.23-3.14%39
Jul 17, 202424.7124.7123.9924.0523.98-3.37%4,241
Jul 16, 202424.0324.8924.0324.8924.824.96%432
Jul 15, 202423.7123.7123.7123.7123.65-3.30%258
Jul 12, 202424.5224.5224.5224.5224.463.47%78
Jul 11, 202423.7023.7023.7023.7023.644.90%18
Jul 10, 202422.5922.5922.5922.5922.531.56%6
Jul 9, 202422.2422.2422.2422.2422.180.56%6
Jul 8, 202422.1222.1222.1222.1222.062.54%54
Jul 5, 202421.5721.5721.5721.5721.52-0.91%10
Jul 3, 202421.7721.7721.7721.7721.714.30%31
Jul 2, 202420.8820.8820.8820.8820.82-0.19%39