Global X CleanTech ETF (CTEC) Historical Stock Data
16.61 ↓0.51 (-2.98%)
As of February 3, 2023, 3:24pm EST.
Historical Data
In the past 30 trading days, CTEC is up 0.33% a day on average. There have been 19 days where Global X CleanTech ETF closed green and 11 days where CTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 17.34 | 17.12 | ↓$0.22 (-1.27%) | 16.93 | 17.46 | 103.38K |
| 2023-02-01 | 16.81 | 17.14 | ↑$0.33 (1.96%) | 16.71 | 17.26 | 42.26K |
| 2023-01-31 | 16.29 | 16.71 | ↑$0.42 (2.58%) | 16.18 | 16.71 | 64.39K |
| 2023-01-30 | 16.19 | 16.19 | ↑$0.00 (0.00%) | 16.13 | 16.36 | 9.02K |
| 2023-01-27 | 16.20 | 16.56 | ↑$0.36 (2.22%) | 16.11 | 16.61 | 24.56K |
| 2023-01-26 | 16.57 | 16.37 | ↓$0.20 (-1.21%) | 16.18 | 16.57 | 14.75K |
| 2023-01-25 | 16.20 | 16.26 | ↑$0.06 (0.37%) | 15.91 | 16.30 | 16.68K |
| 2023-01-24 | 16.54 | 16.43 | ↓$0.11 (-0.67%) | 16.35 | 16.59 | 24.79K |
| 2023-01-23 | 16.20 | 16.73 | ↑$0.53 (3.27%) | 16.20 | 16.73 | 11.98K |
| 2023-01-20 | 16.00 | 16.16 | ↑$0.16 (1.00%) | 15.85 | 16.17 | 10.49K |
| 2023-01-19 | 16.21 | 15.85 | ↓$0.36 (-2.21%) | 15.71 | 16.21 | 13.71K |
| 2023-01-18 | 16.73 | 16.46 | ↓$0.27 (-1.61%) | 16.36 | 16.87 | 41.31K |
| 2023-01-17 | 16.67 | 16.68 | ↑$0.01 (0.06%) | 16.50 | 16.68 | 37K |
| 2023-01-13 | 16.50 | 16.68 | ↑$0.18 (1.09%) | 16.31 | 16.73 | 20.87K |
| 2023-01-12 | 16.40 | 16.62 | ↑$0.22 (1.34%) | 16.16 | 16.62 | 47.29K |
| 2023-01-11 | 15.76 | 16.30 | ↑$0.54 (3.43%) | 15.76 | 16.30 | 22.55K |
| 2023-01-10 | 15.16 | 15.65 | ↑$0.49 (3.23%) | 15.16 | 15.67 | 31.26K |
| 2023-01-09 | 15.12 | 15.25 | ↑$0.13 (0.86%) | 15.08 | 15.41 | 47.98K |
| 2023-01-06 | 14.59 | 14.85 | ↑$0.26 (1.78%) | 14.34 | 14.91 | 16.54K |
| 2023-01-05 | 14.47 | 14.31 | ↓$0.17 (-1.14%) | 14.30 | 14.55 | 75.08K |
| 2023-01-04 | 14.60 | 14.72 | ↑$0.12 (0.79%) | 14.49 | 14.75 | 6.69K |
| 2023-01-03 | 14.77 | 14.50 | ↓$0.27 (-1.81%) | 14.39 | 14.77 | 44.49K |
| 2022-12-30 | 14.58 | 14.61 | ↑$0.03 (0.21%) | 14.50 | 14.67 | 14.21K |
| 2022-12-29 | 14.52 | 14.70 | ↑$0.18 (1.24%) | 14.52 | 14.80 | 14.44K |
| 2022-12-28 | 14.59 | 14.31 | ↓$0.28 (-1.92%) | 14.31 | 14.59 | 32.99K |
| 2022-12-27 | 14.96 | 14.58 | ↓$0.38 (-2.54%) | 14.57 | 14.96 | 44.29K |
| 2022-12-23 | 15.03 | 14.96 | ↓$0.07 (-0.47%) | 14.81 | 15.03 | 9.41K |
| 2022-12-22 | 15.39 | 15.16 | ↓$0.23 (-1.49%) | 14.84 | 15.39 | 14.01K |
| 2022-12-21 | 15.38 | 15.40 | ↑$0.02 (0.13%) | 15.12 | 15.53 | 15.77K |
| 2022-12-20 | 15.27 | 15.39 | ↑$0.12 (0.79%) | 15.17 | 15.56 | 31.71K |
Create an account or log in to view more rows.
$CTEC LOL
$CTEC come on bulls we can do it
don’t let bears win
$CTEC Burn burn burn
$CTEC The best investment you can make is an investment in yourself or another person
$CTEC we back
$CTEC Nope
$CTEC slap the ask.
$CTEC I like green candles on my birthday cake
$CTEC Market is down
No worries
$CTEC the trend is your friend
until the end.