ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
26.37
0.00 (0.00%)
Sep 2, 2025, 4:00 PM - Market open
CTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 26.33 | 26.46 | 26.27 | 26.37 | 26.37 | -0.89% | 5,496 |
| Aug 29, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.36% | 163 |
| Aug 28, 2025 | 26.75 | 26.75 | 26.71 | 26.71 | 26.71 | 0.69% | 502 |
| Aug 27, 2025 | 26.68 | 26.68 | 26.52 | 26.52 | 26.52 | -0.67% | 206 |
| Aug 26, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.45% | 95 |
| Aug 25, 2025 | 26.48 | 26.58 | 26.42 | 26.58 | 26.58 | 1.62% | 4,779 |
| Aug 22, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 3.96% | 346 |
| Aug 21, 2025 | 25.22 | 25.22 | 25.16 | 25.16 | 25.16 | -2.45% | 111 |
| Aug 20, 2025 | 25.85 | 25.94 | 25.79 | 25.79 | 25.79 | -0.42% | 535 |
| Aug 19, 2025 | 26.11 | 26.17 | 25.90 | 25.90 | 25.90 | -1.96% | 452 |
| Aug 18, 2025 | 25.87 | 26.46 | 25.87 | 26.42 | 26.42 | 3.56% | 4,269 |
| Aug 15, 2025 | 25.31 | 26.06 | 25.00 | 25.51 | 25.51 | 4.85% | 1,385 |
| Aug 14, 2025 | 24.06 | 24.33 | 24.06 | 24.33 | 24.33 | -1.63% | 120 |
| Aug 13, 2025 | 24.89 | 24.89 | 24.73 | 24.73 | 24.73 | 1.74% | 155 |
| Aug 12, 2025 | 24.29 | 24.31 | 24.29 | 24.31 | 24.31 | 1.05% | 666 |
| Aug 11, 2025 | 24.26 | 24.26 | 24.06 | 24.06 | 24.06 | -0.18% | 136 |
| Aug 8, 2025 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.22% | 491 |
| Aug 7, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.75% | 68 |
| Aug 6, 2025 | 23.88 | 23.97 | 23.88 | 23.97 | 23.97 | -0.67% | 284 |
| Aug 5, 2025 | 24.33 | 24.33 | 24.13 | 24.13 | 24.13 | 0.58% | 405 |
| Aug 4, 2025 | 23.85 | 24.15 | 23.85 | 24.00 | 24.00 | 1.44% | 523 |
| Aug 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -2.14% | 99 |
| Jul 31, 2025 | 23.95 | 24.60 | 23.95 | 24.17 | 24.17 | 0.39% | 1,177 |
| Jul 30, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.10% | 6 |
| Jul 29, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.82% | 34 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.55% | 72 |
| Jul 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.19% | 83 |
| Jul 24, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.82% | 4 |
| Jul 23, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.69% | 14 |
| Jul 22, 2025 | 23.89 | 24.56 | 23.89 | 24.56 | 24.56 | 3.45% | 1,355 |
| Jul 21, 2025 | 24.00 | 24.11 | 23.74 | 23.74 | 23.74 | 1.00% | 8,329 |
| Jul 18, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.43% | 20 |
| Jul 17, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.82% | 17 |
| Jul 16, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.39% | 314 |
| 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 |