ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
19.78
0.00 (0.00%)
Jun 3, 2025, 4:00 PM - Market open
CTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.56% | 27 |
| May 1, 2025 | 17.27 | 17.36 | 17.27 | 17.36 | 17.36 | 1.38% | 110 |
| Apr 30, 2025 | 16.88 | 17.13 | 16.88 | 17.13 | 17.13 | -3.07% | 711 |
| Apr 29, 2025 | 17.48 | 17.67 | 17.48 | 17.67 | 17.67 | -0.75% | 250 |
| Apr 28, 2025 | 17.89 | 17.89 | 17.80 | 17.80 | 17.80 | 0.92% | 190 |
| Apr 25, 2025 | 17.20 | 17.64 | 17.19 | 17.64 | 17.64 | 3.77% | 417 |
| Apr 24, 2025 | 16.78 | 17.00 | 16.78 | 17.00 | 17.00 | 3.38% | 664 |
| Apr 23, 2025 | 16.86 | 16.86 | 16.44 | 16.44 | 16.44 | -0.10% | 528 |
| Apr 22, 2025 | 16.43 | 16.50 | 16.43 | 16.46 | 16.46 | 3.89% | 548 |
| Apr 21, 2025 | 15.80 | 15.84 | 15.61 | 15.84 | 15.84 | -3.43% | 289 |
| Apr 17, 2025 | 16.28 | 16.40 | 16.28 | 16.40 | 16.40 | 0.21% | 203 |
| Apr 16, 2025 | 16.49 | 16.49 | 16.37 | 16.37 | 16.37 | -1.24% | 191 |
| Apr 15, 2025 | 16.80 | 16.80 | 16.58 | 16.58 | 16.58 | -0.20% | 267 |
| Apr 14, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.93% | 92 |
| Apr 11, 2025 | 15.62 | 16.29 | 15.62 | 16.29 | 16.29 | 3.74% | 165 |
| Apr 10, 2025 | 15.41 | 15.71 | 15.41 | 15.71 | 15.71 | -6.46% | 679 |
| Apr 9, 2025 | 15.14 | 16.79 | 15.14 | 16.79 | 16.79 | 11.13% | 883 |
| Apr 8, 2025 | 16.39 | 16.39 | 15.11 | 15.11 | 15.11 | -5.50% | 1,269 |
| Apr 7, 2025 | 16.28 | 16.69 | 15.97 | 15.99 | 15.99 | -0.77% | 1,375 |
| Apr 4, 2025 | 15.97 | 16.11 | 15.34 | 16.11 | 16.11 | -4.40% | 1,012 |
| Apr 3, 2025 | 17.02 | 17.02 | 16.74 | 16.86 | 16.86 | -5.81% | 433 |
| Apr 2, 2025 | 17.64 | 17.89 | 17.63 | 17.89 | 17.89 | 1.37% | 459 |
| Apr 1, 2025 | 17.01 | 17.65 | 17.01 | 17.65 | 17.65 | 1.45% | 417 |
| Mar 31, 2025 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | -1.22% | 303 |
| 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 |