ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
17.61
-0.35 (-1.95%)
At close: Mar 28, 2025, 3:38 PM
17.59
-0.02 (-0.13%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 20.71 | 20.96 | 20.70 | 20.96 | 20.93 | 2.48% | 564 |
| Feb 12, 2025 | 20.50 | 20.52 | 20.45 | 20.45 | 20.42 | -0.43% | 1,617 |
| Feb 11, 2025 | 20.93 | 21.02 | 20.54 | 20.54 | 20.51 | -4.19% | 382 |
| Feb 10, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.41 | 0.09% | 87 |
| Feb 7, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.39 | -1.38% | 158 |
| Feb 6, 2025 | 21.39 | 21.72 | 21.39 | 21.72 | 21.69 | 3.49% | 202 |
| Feb 5, 2025 | 21.35 | 21.35 | 20.99 | 20.99 | 20.95 | -1.74% | 120 |
| Feb 4, 2025 | 21.29 | 21.47 | 21.29 | 21.36 | 21.32 | 2.25% | 511 |
| Feb 3, 2025 | 20.68 | 20.89 | 20.68 | 20.89 | 20.86 | -2.25% | 515 |
| Jan 31, 2025 | 21.69 | 21.73 | 21.37 | 21.37 | 21.34 | -1.33% | 301 |
| Jan 30, 2025 | 21.23 | 21.66 | 21.23 | 21.66 | 21.62 | 3.30% | 363 |
| Jan 29, 2025 | 21.20 | 21.20 | 20.92 | 20.97 | 20.93 | 0.83% | 315 |
| Jan 28, 2025 | 20.56 | 20.79 | 20.56 | 20.79 | 20.76 | -1.98% | 4,897 |
| Jan 27, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.18 | -4.79% | 69 |
| Jan 24, 2025 | 22.50 | 22.50 | 22.28 | 22.28 | 22.25 | 0.89% | 1,126 |
| Jan 23, 2025 | 21.61 | 22.09 | 21.61 | 22.09 | 22.05 | 3.36% | 380 |
| Jan 22, 2025 | 21.67 | 21.67 | 21.37 | 21.37 | 21.34 | -2.77% | 112 |
| Jan 21, 2025 | 22.32 | 22.32 | 21.86 | 21.98 | 21.94 | -1.61% | 499 |
| Jan 17, 2025 | 22.69 | 22.69 | 22.34 | 22.34 | 22.30 | -1.01% | 406 |
| Jan 16, 2025 | 22.12 | 22.57 | 22.12 | 22.57 | 22.53 | 2.10% | 205 |