ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
24.06
-0.04 (-0.18%)
At close: Aug 11, 2025, 4:00 PM
24.06
0.00 (0.00%)
After-hours: Aug 11, 2025, 4:10 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.22% | 491 |
| Aug 7, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.75% | 68 |
| Aug 6, 2025 | 23.88 | 23.97 | 23.88 | 23.97 | 23.97 | -0.67% | 284 |
| Aug 5, 2025 | 24.33 | 24.33 | 24.13 | 24.13 | 24.13 | 0.58% | 405 |
| Aug 4, 2025 | 23.85 | 24.15 | 23.85 | 24.00 | 24.00 | 1.44% | 523 |
| Aug 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -2.14% | 99 |
| Jul 31, 2025 | 23.95 | 24.60 | 23.95 | 24.17 | 24.17 | 0.39% | 1,177 |
| Jul 30, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.10% | 6 |
| Jul 29, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.82% | 34 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.55% | 72 |
| Jul 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.19% | 83 |
| Jul 24, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.82% | 4 |
| Jul 23, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.69% | 14 |
| Jul 22, 2025 | 23.89 | 24.56 | 23.89 | 24.56 | 24.56 | 3.45% | 1,355 |
| Jul 21, 2025 | 24.00 | 24.11 | 23.74 | 23.74 | 23.74 | 1.00% | 8,329 |
| Jul 18, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.43% | 20 |
| Jul 17, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.82% | 17 |
| Jul 16, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.39% | 314 |
| Jul 15, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.20% | 9 |
| Jul 14, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.83% | 21 |
| Jul 11, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.95% | 32 |
| Jul 10, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.12% | 18 |
| Jul 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.51% | 30 |
| Jul 8, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.69% | 6 |
| Jul 7, 2025 | 23.28 | 23.28 | 23.18 | 23.18 | 23.18 | -0.95% | 275 |
| Jul 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.88% | 99 |
| Jul 2, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 4.00% | 100 |
| Jul 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.99% | 14 |
| Jun 30, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.89% | 10 |
| Jun 27, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.49% | 4 |
| Jun 26, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.73% | 11 |
| Jun 25, 2025 | 20.37 | 20.41 | 20.37 | 20.39 | 20.39 | -0.79% | 598 |
| Jun 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.47% | 25 |
| Jun 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% | 22 |
| Jun 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.10% | 66 |
| Jun 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.58% | 7 |
| Jun 17, 2025 | 19.67 | 19.86 | 19.65 | 19.86 | 19.86 | -6.46% | 685 |
| Jun 16, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.22% | 46 |
| Jun 13, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.94% | 106 |
| Jun 12, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.81% | 40 |
| Jun 11, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.46% | 41 |
| Jun 10, 2025 | 20.71 | 20.84 | 20.69 | 20.84 | 20.84 | 1.93% | 15,810 |
| Jun 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.14% | 56 |
| Jun 6, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 2.21% | 38 |
| Jun 5, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.18% | 98 |
| Jun 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.23% | 31 |
| Jun 3, 2025 | 19.51 | 19.78 | 19.51 | 19.78 | 19.78 | 4.30% | 613 |
| Jun 2, 2025 | 18.96 | 18.97 | 18.96 | 18.97 | 18.97 | -1.52% | 245 |
| May 30, 2025 | 19.15 | 19.26 | 19.15 | 19.26 | 19.26 | 0.17% | 267 |
| May 29, 2025 | 19.58 | 19.58 | 19.23 | 19.23 | 19.23 | -2.94% | 402 |