ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
22.99
-0.32 (-1.39%)
At close: Jul 16, 2025, 4:00 PM
22.99
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
CTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 23.30 | 23.31 | 22.97 | 22.99 | - | -1.38% | 263 |
| 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 |
| May 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.02% | 121 |
| May 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.85% | 349 |
| May 23, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.70% | 109 |
| May 22, 2025 | 18.67 | 19.35 | 18.67 | 19.32 | 19.32 | -4.67% | 1,483 |
| May 21, 2025 | 20.50 | 20.50 | 20.26 | 20.27 | 20.27 | -3.15% | 344 |
| May 20, 2025 | 20.91 | 20.93 | 20.91 | 20.93 | 20.93 | -0.14% | 2,453 |
| May 19, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.59% | 21 |
| May 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.07% | 5 |
| May 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.24% | 394 |
| May 14, 2025 | 21.30 | 21.45 | 21.30 | 21.45 | 21.45 | 0.54% | 163 |
| May 13, 2025 | 20.92 | 21.62 | 20.92 | 21.33 | 21.33 | 4.09% | 2,920 |
| May 12, 2025 | 20.54 | 20.54 | 20.49 | 20.49 | 20.49 | 5.15% | 168 |
| May 9, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 3.01% | 10 |
| May 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 3.48% | 7 |
| May 7, 2025 | 18.29 | 18.29 | 18.28 | 18.28 | 18.28 | 3.69% | 133 |
| May 6, 2025 | 17.72 | 17.72 | 17.63 | 17.63 | 17.63 | 1.60% | 187 |
| May 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.58% | 100 |