ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
36.16
+1.56 (4.52%)
Oct 24, 2025, 4:00 PM EDT - Market closed
CTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.01 | 36.42 | 36.01 | 36.16 | 36.16 | 4.51% | 1,466 |
| Oct 23, 2025 | 34.25 | 34.68 | 34.25 | 34.60 | 34.60 | 1.29% | 1,239 |
| Oct 22, 2025 | 35.60 | 35.60 | 32.96 | 34.16 | 34.16 | -4.54% | 4,172 |
| Oct 21, 2025 | 35.66 | 36.33 | 35.51 | 35.79 | 35.79 | -1.74% | 1,590 |
| Oct 20, 2025 | 36.98 | 36.98 | 36.33 | 36.42 | 36.42 | 1.39% | 6,786 |
| Oct 17, 2025 | 36.51 | 36.51 | 35.57 | 35.92 | 35.92 | -2.60% | 2,470 |
| Oct 16, 2025 | 38.49 | 38.49 | 36.73 | 36.88 | 36.88 | -3.64% | 2,236 |
| Oct 15, 2025 | 38.54 | 39.05 | 37.61 | 38.27 | 38.27 | 4.39% | 12,123 |
| Oct 14, 2025 | 34.78 | 37.17 | 34.78 | 36.66 | 36.66 | 4.16% | 2,024 |
| Oct 13, 2025 | 35.26 | 35.58 | 34.94 | 35.20 | 35.20 | 8.56% | 4,692 |
| Oct 10, 2025 | 34.22 | 34.22 | 32.42 | 32.42 | 32.42 | -5.71% | 1,187 |
| Oct 9, 2025 | 33.79 | 34.44 | 33.65 | 34.39 | 34.39 | 1.83% | 17,640 |
| Oct 8, 2025 | 32.99 | 33.77 | 32.99 | 33.77 | 33.77 | 2.61% | 1,054 |
| Oct 7, 2025 | 33.80 | 33.80 | 32.84 | 32.91 | 32.91 | -2.09% | 4,165 |
| Oct 6, 2025 | 33.83 | 33.99 | 33.61 | 33.61 | 33.61 | 1.89% | 3,912 |
| Oct 3, 2025 | 33.00 | 33.54 | 32.87 | 32.99 | 32.99 | 1.18% | 3,222 |
| Oct 2, 2025 | 32.83 | 32.92 | 32.60 | 32.60 | 32.60 | 0.40% | 796 |
| Oct 1, 2025 | 31.05 | 32.48 | 31.05 | 32.48 | 32.48 | 5.02% | 826 |
| Sep 30, 2025 | 30.47 | 30.99 | 30.47 | 30.92 | 30.92 | 0.83% | 355 |
| Sep 29, 2025 | 30.76 | 30.89 | 30.53 | 30.67 | 30.67 | 0.91% | 3,305 |
| Sep 26, 2025 | 30.36 | 30.50 | 30.20 | 30.39 | 30.39 | 0.10% | 2,279 |
| Sep 25, 2025 | 29.51 | 30.36 | 29.51 | 30.36 | 30.36 | 0.19% | 420 |
| Sep 24, 2025 | 30.00 | 30.77 | 30.00 | 30.30 | 30.30 | 1.09% | 1,210 |
| Sep 23, 2025 | 31.10 | 31.13 | 29.91 | 29.98 | 29.90 | -3.95% | 1,175 |
| Sep 22, 2025 | 30.22 | 31.21 | 30.22 | 31.21 | 31.13 | 3.04% | 609 |
| Sep 19, 2025 | 30.18 | 30.46 | 30.17 | 30.29 | 30.21 | 1.82% | 1,625 |
| Sep 18, 2025 | 29.33 | 29.74 | 29.21 | 29.74 | 29.67 | 1.82% | 1,211 |
| Sep 17, 2025 | 28.84 | 29.21 | 28.84 | 29.21 | 29.13 | 1.87% | 1,672 |
| Sep 16, 2025 | 28.51 | 28.68 | 28.35 | 28.68 | 28.60 | 1.32% | 851 |
| Sep 15, 2025 | 28.34 | 28.36 | 28.26 | 28.30 | 28.23 | 2.06% | 1,844 |
| Sep 12, 2025 | 27.69 | 27.73 | 27.69 | 27.73 | 27.66 | 0.39% | 391 |
| Sep 11, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.55 | 1.72% | 27 |
| Sep 10, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.08 | 1.81% | 6 |
| Sep 9, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.60 | -1.82% | 44 |
| Sep 8, 2025 | 27.35 | 27.35 | 27.17 | 27.17 | 27.09 | -1.74% | 333 |
| Sep 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.57 | 2.85% | 5 |
| Sep 4, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.81 | 1.38% | 30 |
| Sep 3, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.44 | 0.53% | 103 |
| Sep 2, 2025 | 26.33 | 26.46 | 26.27 | 26.37 | 26.30 | -0.89% | 5,496 |
| Aug 29, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.54 | -0.36% | 163 |
| Aug 28, 2025 | 26.75 | 26.75 | 26.71 | 26.71 | 26.64 | 0.69% | 502 |
| Aug 27, 2025 | 26.68 | 26.68 | 26.52 | 26.52 | 26.45 | -0.67% | 206 |
| Aug 26, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.63 | 0.45% | 95 |
| Aug 25, 2025 | 26.48 | 26.58 | 26.42 | 26.58 | 26.51 | 1.62% | 4,779 |
| Aug 22, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.09 | 3.96% | 346 |
| Aug 21, 2025 | 25.22 | 25.22 | 25.16 | 25.16 | 25.09 | -2.45% | 111 |
| Aug 20, 2025 | 25.85 | 25.94 | 25.79 | 25.79 | 25.72 | -0.42% | 535 |
| Aug 19, 2025 | 26.11 | 26.17 | 25.90 | 25.90 | 25.83 | -1.96% | 452 |
| Aug 18, 2025 | 25.87 | 26.46 | 25.87 | 26.42 | 26.35 | 3.56% | 4,269 |
| Aug 15, 2025 | 25.31 | 26.06 | 25.00 | 25.51 | 25.44 | 4.85% | 1,385 |