Mirae Asset Global X Cleantech UCITS ETF (LON:CTEK)
London · Delayed Price · Currency is GBP · Price in USD 8.67
+0.05 (0.63%)
At close: Sep 22, 2026
LON:CTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.59 | 8.67 | 8.58 | 8.67 | 8.67 | 0.63% | 3,413 |
| Sep 21, 2026 | 8.47 | 8.47 | 8.47 | 8.62 | 8.62 | 2.47% | 2 |
| Sep 18, 2026 | 8.46 | 8.46 | 8.46 | 8.41 | 8.41 | -2.29% | 1 |
| Sep 17, 2026 | 8.46 | 8.56 | 8.46 | 8.61 | 8.61 | 1.61% | 6 |
| Sep 16, 2026 | 8.51 | 8.51 | 8.51 | 8.47 | 8.47 | 0.12% | 2 |
| Sep 15, 2026 | 8.49 | 8.56 | 8.40 | 8.46 | 8.46 | -0.85% | 27,114 |
| Sep 14, 2026 | 8.55 | 8.55 | 8.50 | 8.53 | 8.53 | -3.82% | 86 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.80 | 8.87 | 8.87 | 1.71% | 574 |
| Sep 10, 2026 | 8.96 | 8.64 | 8.64 | 8.72 | 8.72 | -2.29% | 10 |
| Sep 9, 2026 | 9.09 | 9.13 | 8.92 | 8.93 | 8.93 | -1.21% | 25,848 |
| Sep 8, 2026 | 8.80 | 8.80 | 8.79 | 9.04 | 9.04 | 2.15% | 279 |
| Sep 7, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | 1.81% | 126 |
| Sep 4, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.05% | - |
| Sep 3, 2026 | 8.46 | 8.46 | 8.45 | 8.60 | 8.60 | 3.09% | 609 |
| Sep 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.45% | 1 |
| Sep 1, 2026 | 8.58 | 8.58 | 8.46 | 8.46 | 8.46 | -2.96% | 4 |
| Aug 28, 2026 | 8.85 | 8.85 | 8.74 | 8.72 | 8.72 | -1.04% | 16 |
| Aug 27, 2026 | 8.80 | 8.84 | 8.78 | 8.81 | 8.81 | 3.24% | 998 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.56 | 8.54 | 8.54 | -0.55% | 23,555 |
| Aug 25, 2026 | 8.56 | 8.65 | 8.52 | 8.58 | 8.58 | 0.95% | 5,760 |
| Aug 24, 2026 | 8.55 | 8.55 | 8.55 | 8.50 | 8.50 | -1.30% | 30 |
| Aug 21, 2026 | 8.60 | 8.63 | 8.63 | 8.62 | 8.62 | 1.04% | 2 |
| Aug 20, 2026 | 8.74 | 8.74 | 8.53 | 8.53 | 8.53 | -1.27% | 1,741 |
| Aug 19, 2026 | 8.56 | 8.56 | 8.56 | 8.64 | 8.64 | 1.28% | 3 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.66 | 8.53 | 8.53 | -4.56% | 662 |
| Aug 17, 2026 | 9.04 | 9.04 | 8.87 | 8.93 | 8.93 | -0.20% | 3,692 |
| Aug 14, 2026 | 9.02 | 9.02 | 8.96 | 8.95 | 8.95 | -0.66% | 4,829 |
| Aug 13, 2026 | 9.08 | 9.09 | 9.05 | 9.01 | 9.01 | -0.73% | 268 |
| Aug 12, 2026 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | 3.01% | 10 |
| Aug 11, 2026 | 8.86 | 8.87 | 8.86 | 8.81 | 8.81 | 1.28% | 7,392 |
| Aug 10, 2026 | 8.82 | 8.85 | 8.82 | 8.70 | 8.70 | -0.06% | 9 |
| Aug 7, 2026 | 8.70 | 8.73 | 8.70 | 8.71 | 8.71 | -0.25% | 591 |
| Aug 6, 2026 | 8.55 | 8.74 | 8.55 | 8.73 | 8.73 | 1.07% | 76 |
| Aug 5, 2026 | 8.72 | 8.72 | 8.62 | 8.64 | 8.64 | -0.54% | 27,208 |
| Aug 4, 2026 | 8.55 | 8.68 | 8.51 | 8.68 | 8.68 | 5.12% | 3,287 |
| Aug 3, 2026 | 8.14 | 8.14 | 8.13 | 8.26 | 8.26 | 3.55% | 1,255 |
| Jul 31, 2026 | 8.25 | 8.26 | 7.98 | 7.98 | 7.98 | 0.19% | 1,300 |
| Jul 30, 2026 | 7.55 | 7.75 | 7.55 | 7.96 | 7.96 | 4.76% | 6,923 |
| Jul 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.52% | 7 |
| Jul 28, 2026 | 7.91 | 7.91 | 7.84 | 7.72 | 7.72 | -3.14% | 639 |
| Jul 27, 2026 | 8.18 | 8.18 | 7.90 | 7.97 | 7.97 | -3.24% | 2,723 |
| Jul 24, 2026 | 8.36 | 8.40 | 8.40 | 8.23 | 8.23 | -1.60% | 14 |
| Jul 23, 2026 | 8.61 | 8.61 | 8.60 | 8.37 | 8.37 | -3.20% | 1,729 |
| Jul 22, 2026 | 8.55 | 8.61 | 8.55 | 8.64 | 8.64 | 0.71% | 857 |
| Jul 21, 2026 | 8.45 | 8.58 | 8.39 | 8.58 | 8.58 | 3.02% | 68 |
| Jul 20, 2026 | 8.46 | 8.46 | 8.46 | 8.33 | 8.33 | -1.07% | 37 |
| Jul 17, 2026 | 8.35 | 8.35 | 8.29 | 8.42 | 8.42 | -1.91% | 2,282 |
| Jul 16, 2026 | 8.79 | 8.79 | 8.79 | 8.59 | 8.59 | -2.82% | 436 |
| Jul 15, 2026 | 8.94 | 8.94 | 8.80 | 8.84 | 8.84 | -0.57% | 916 |
| Jul 14, 2026 | 8.66 | 8.89 | 8.70 | 8.89 | 8.89 | 1.23% | 197 |