ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
17.00
+0.56 (3.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.89 | 17.89 | 17.80 | 17.80 | 17.80 | 0.92% | 190 |
| Apr 25, 2025 | 17.20 | 17.64 | 17.19 | 17.64 | 17.64 | 3.77% | 417 |
| Apr 24, 2025 | 16.78 | 17.00 | 16.78 | 17.00 | 17.00 | 3.38% | 664 |
| Apr 23, 2025 | 16.86 | 16.86 | 16.44 | 16.44 | 16.44 | -0.10% | 528 |
| Apr 22, 2025 | 16.43 | 16.50 | 16.43 | 16.46 | 16.46 | 3.89% | 548 |
| Apr 21, 2025 | 15.80 | 15.84 | 15.61 | 15.84 | 15.84 | -3.43% | 289 |
| Apr 17, 2025 | 16.28 | 16.40 | 16.28 | 16.40 | 16.40 | 0.21% | 203 |
| Apr 16, 2025 | 16.49 | 16.49 | 16.37 | 16.37 | 16.37 | -1.24% | 191 |
| Apr 15, 2025 | 16.80 | 16.80 | 16.58 | 16.58 | 16.58 | -0.20% | 267 |
| Apr 14, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.93% | 92 |
| Apr 11, 2025 | 15.62 | 16.29 | 15.62 | 16.29 | 16.29 | 3.74% | 165 |
| Apr 10, 2025 | 15.41 | 15.71 | 15.41 | 15.71 | 15.71 | -6.46% | 679 |
| Apr 9, 2025 | 15.14 | 16.79 | 15.14 | 16.79 | 16.79 | 11.13% | 883 |
| Apr 8, 2025 | 16.39 | 16.39 | 15.11 | 15.11 | 15.11 | -5.50% | 1,269 |
| Apr 7, 2025 | 16.28 | 16.69 | 15.97 | 15.99 | 15.99 | -0.77% | 1,375 |
| Apr 4, 2025 | 15.97 | 16.11 | 15.34 | 16.11 | 16.11 | -4.40% | 1,012 |
| Apr 3, 2025 | 17.02 | 17.02 | 16.74 | 16.86 | 16.86 | -5.81% | 433 |
| Apr 2, 2025 | 17.64 | 17.89 | 17.63 | 17.89 | 17.89 | 1.37% | 459 |
| Apr 1, 2025 | 17.01 | 17.65 | 17.01 | 17.65 | 17.65 | 1.45% | 417 |
| Mar 31, 2025 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | -1.22% | 303 |
| Mar 28, 2025 | 17.51 | 17.61 | 17.51 | 17.61 | 17.61 | -1.95% | 565 |
| Mar 27, 2025 | 18.06 | 18.12 | 17.96 | 17.96 | 17.96 | -1.30% | 402 |
| Mar 26, 2025 | 18.66 | 18.66 | 18.20 | 18.20 | 18.20 | -3.02% | 258 |
| Mar 25, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.74 | -0.12% | 241 |
| Mar 24, 2025 | 19.19 | 19.19 | 18.79 | 18.79 | 18.76 | 0.35% | 247 |
| Mar 21, 2025 | 18.65 | 18.72 | 18.64 | 18.72 | 18.70 | -1.50% | 208 |
| Mar 20, 2025 | 19.26 | 19.26 | 19.01 | 19.01 | 18.98 | -0.92% | 206 |
| Mar 19, 2025 | 18.97 | 19.19 | 18.97 | 19.19 | 19.16 | 2.48% | 314 |
| Mar 18, 2025 | 18.59 | 18.72 | 18.59 | 18.72 | 18.69 | -1.80% | 244 |
| Mar 17, 2025 | 18.86 | 19.06 | 18.82 | 19.06 | 19.03 | 2.42% | 297 |
| Mar 14, 2025 | 18.59 | 18.61 | 18.55 | 18.61 | 18.59 | 2.17% | 274 |
| Mar 13, 2025 | 18.44 | 18.47 | 18.22 | 18.22 | 18.19 | -1.01% | 235 |
| Mar 12, 2025 | 18.36 | 18.42 | 18.36 | 18.40 | 18.38 | -0.30% | 237 |
| Mar 11, 2025 | 18.54 | 18.54 | 18.06 | 18.46 | 18.43 | 0.48% | 399 |
| Mar 10, 2025 | 18.69 | 18.69 | 18.37 | 18.37 | 18.34 | -3.20% | 365 |
| Mar 7, 2025 | 18.97 | 18.98 | 18.97 | 18.98 | 18.95 | 2.17% | 169 |
| Mar 6, 2025 | 18.71 | 18.71 | 18.58 | 18.58 | 18.55 | -2.16% | 231 |
| Mar 5, 2025 | 18.62 | 18.99 | 18.62 | 18.99 | 18.96 | 2.77% | 299 |
| Mar 4, 2025 | 17.84 | 18.47 | 17.84 | 18.47 | 18.45 | 2.15% | 408 |
| Mar 3, 2025 | 19.23 | 19.23 | 18.09 | 18.09 | 18.06 | -6.94% | 966 |
| Feb 28, 2025 | 19.58 | 19.58 | 19.43 | 19.43 | 19.40 | -2.83% | 506 |
| Feb 27, 2025 | 20.49 | 20.53 | 20.00 | 20.00 | 19.97 | -3.06% | 759 |
| Feb 26, 2025 | 21.05 | 21.05 | 20.63 | 20.63 | 20.60 | 1.84% | 1,272 |
| Feb 25, 2025 | 20.29 | 20.29 | 20.15 | 20.26 | 20.23 | -1.04% | 458 |
| Feb 24, 2025 | 20.40 | 20.57 | 20.40 | 20.47 | 20.44 | -1.68% | 405 |
| Feb 21, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.79 | -3.74% | 522 |
| Feb 20, 2025 | 21.26 | 21.63 | 21.26 | 21.63 | 21.60 | -0.67% | 1,158 |
| Feb 19, 2025 | 21.85 | 21.85 | 21.78 | 21.78 | 21.74 | 1.41% | 481 |
| Feb 18, 2025 | 21.17 | 21.47 | 21.17 | 21.47 | 21.44 | 1.83% | 373 |
| Feb 14, 2025 | 21.10 | 21.10 | 21.02 | 21.09 | 21.06 | 0.62% | 1,116 |