Skip to main content
ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
20.82
-0.95 (-4.38%)
Feb 20, 2025, 10:46 AM EST - Market closed

CTEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.8220.8220.8220.8220.82-3.74%522
Feb 20, 202521.2621.6321.2621.6321.63-0.67%1,158
Feb 19, 202521.8521.8521.7821.7821.781.41%481
Feb 18, 202521.1721.4721.1721.4721.471.83%373
Feb 14, 202521.1021.1021.0221.0921.090.62%1,116
Feb 13, 202520.7120.9620.7020.9620.962.48%564
Feb 12, 202520.5020.5220.4520.4520.45-0.43%1,617
Feb 11, 202520.9321.0220.5420.5420.54-4.19%382
Feb 10, 202521.4421.4421.4421.4421.440.09%87
Feb 7, 202521.4221.4221.4221.4221.42-1.38%158
Feb 6, 202521.3921.7221.3921.7221.723.49%202
Feb 5, 202521.3521.3520.9920.9920.99-1.74%120
Feb 4, 202521.2921.4721.2921.3621.362.25%511
Feb 3, 202520.6820.8920.6820.8920.89-2.25%515
Jan 31, 202521.6921.7321.3721.3721.37-1.33%301
Jan 30, 202521.2321.6621.2321.6621.663.30%363
Jan 29, 202521.2021.2020.9220.9720.970.83%315
Jan 28, 202520.5620.7920.5620.7920.79-1.98%4,897
Jan 27, 202521.2121.2121.2121.2121.21-4.79%69
Jan 24, 202522.5022.5022.2822.2822.280.89%1,126
Jan 23, 202521.6122.0921.6122.0922.093.36%380
Jan 22, 202521.6721.6721.3721.3721.37-2.77%112
Jan 21, 202522.3222.3221.8621.9821.98-1.61%499
Jan 17, 202522.6922.6922.3422.3422.34-1.01%406
Jan 16, 202522.1222.5722.1222.5722.572.10%205
Jan 15, 202522.1022.1022.1022.1022.101.15%68
Jan 14, 202522.7422.7521.8521.8521.85-0.85%1,022
Jan 13, 202522.0422.0422.0422.0422.04-1.03%34
Jan 10, 202521.9722.2721.9722.2722.27-2.93%499
Jan 8, 202522.8922.9422.8922.9422.94-4.83%437
Jan 7, 202524.2024.4824.1024.1024.101.26%557
Jan 6, 202523.9724.5123.8023.8023.801.92%2,046
Jan 3, 202523.2523.3723.2523.3523.353.16%1,412
Jan 2, 202521.6422.6421.6422.6422.645.48%881
Dec 31, 202421.7621.8421.4621.4621.46-1.69%260
Dec 30, 202421.4621.8321.4621.8321.83-0.64%193
Dec 27, 202421.9022.0621.9021.9721.97-1.16%548
Dec 26, 202421.9322.2521.9322.2322.230.77%1,791
Dec 24, 202422.1322.1322.0622.0622.060.91%236
Dec 23, 202421.4121.8621.4121.8621.861.93%655
Dec 20, 202420.7021.4520.7021.4521.434.56%530
Dec 19, 202421.0521.0520.5120.5120.49-1.81%1,020
Dec 18, 202420.8920.8920.8920.8920.87-4.52%221
Dec 17, 202421.8821.8821.8821.8821.861.19%173
Dec 16, 202421.6221.6221.6221.6221.60-0.67%268
Dec 13, 202421.6321.7721.6321.7721.740.42%142
Dec 12, 202421.6821.6821.6821.6821.65-2.19%69
Dec 11, 202422.2422.2421.9022.1622.140.52%1,159
Dec 10, 202422.2022.2022.0522.0522.02-2.65%823
Dec 9, 202422.7922.8022.6522.6522.622.74%390
Dec 6, 202422.1822.1822.0422.0422.020.16%1,222
Dec 5, 202422.1122.1122.0122.0121.99-0.91%649
Dec 4, 202422.1122.2122.1122.2122.19-1.22%260
Dec 3, 202422.4822.4822.4822.4822.46-2.59%59
Dec 2, 202422.7523.0822.7523.0823.061.02%207
Nov 29, 202422.8522.8522.8522.8522.821.00%53
Nov 27, 202422.6622.8022.6222.6222.600.47%1,374
Nov 26, 202422.5122.5122.5122.5122.49-1.90%24
Nov 25, 202422.6723.0022.6722.9522.932.71%3,512
Nov 22, 202422.2622.3422.2422.3422.323.11%2,144
Nov 21, 202421.5521.8821.5521.6721.650.05%677
Nov 20, 202421.6621.6621.6621.6621.642.63%312
Nov 19, 202421.1521.1521.1021.1021.080.21%823
Nov 18, 202421.2021.2021.0621.0621.040.64%1,353
Nov 15, 202421.3321.3320.9320.9320.91-1.56%392
Nov 14, 202420.9721.2620.8721.2621.240.44%645
Nov 13, 202421.1721.1721.1721.1721.141.04%45
Nov 12, 202421.0221.0220.9520.9520.93-4.16%391
Nov 11, 202421.8621.8621.8621.8621.831.96%117
Nov 8, 202421.3321.4421.2121.4421.410.01%472
Nov 7, 202421.4621.4621.4321.4321.410.95%272
Nov 6, 202421.2021.2620.9821.2321.21-8.49%4,400
Nov 5, 202423.2023.2023.2023.2023.183.03%33
Nov 4, 202422.0122.5222.0122.5222.503.11%9,242
Nov 1, 202421.9421.9421.8421.8421.821.33%4,050
Oct 31, 202421.5521.5521.5521.5521.531.25%35
Oct 30, 202421.2921.2921.2921.2921.260.07%14
Oct 29, 202421.2721.2721.2721.2721.25-3.23%12
Oct 28, 202421.9821.9821.9821.9821.963.77%28
Oct 25, 202421.1821.1821.1821.1821.161.86%62
Oct 24, 202420.8020.8020.8020.8020.772.31%174
Oct 23, 202420.3320.3320.3320.3320.31-2.05%7
Oct 22, 202420.7520.7520.7520.7520.73-0.43%9
Oct 21, 202420.8420.8420.8420.8420.82-1.45%70
Oct 18, 202421.1521.1521.1521.1521.130.69%1
Oct 17, 202421.0121.0121.0121.0120.98-2.90%305
Oct 16, 202421.6321.6321.6321.6321.612.39%88
Oct 15, 202421.1221.1721.1221.1321.11-2.63%2,216
Oct 14, 202421.5721.7021.5721.7021.680.64%90,343
Oct 11, 202421.1921.6321.1821.5621.541.77%91,642
Oct 10, 202421.2721.2721.1821.1921.16-3.73%312
Oct 9, 202422.0122.0122.0122.0121.980.65%4
Oct 8, 202421.8621.8621.8621.8621.84-3.28%162
Oct 7, 202422.6022.6022.6022.6022.580.63%28
Oct 4, 202422.4622.4622.4622.4622.442.38%8
Oct 3, 202421.8721.9421.8721.9421.92-1.79%150
Oct 2, 202422.1522.3422.1522.3422.32-0.80%288
Oct 1, 202422.5222.5222.5222.5222.50-2.44%143
Sep 30, 202423.0823.0823.0823.0823.06-0.45%53
Sep 27, 202422.8423.1922.8423.1923.172.14%334