Global X CleanTech ETF (CTEC) Historical Stock Data

8.34 ↓0.08 (-0.95%)

As of April 17, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, CTEC is down -0.13% a day on average. There have been 15 days where Global X CleanTech ETF closed green and 15 days where CTEC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	8.38	8.34	↓$0.04 (-0.48%)	8.30	8.40	10.51K
2024-04-18	8.54	8.42	↓$0.12 (-1.41%)	8.40	8.54	17.47K
2024-04-17	8.51	8.44	↓$0.07 (-0.76%)	8.44	8.51	11.15K
2024-04-16	8.47	8.48	↑$0.01 (0.12%)	8.47	8.53	8.78K
2024-04-15	8.93	8.64	↓$0.29 (-3.25%)	8.63	8.93	13.74K
2024-04-12	9.07	8.87	↓$0.20 (-2.21%)	8.87	9.12	10.27K
2024-04-11	9.32	9.32	↑$0.00 (0.00%)	9.15	9.36	19.11K
2024-04-10	9.23	9.24	↑$0.01 (0.11%)	9.15	9.29	29.52K
2024-04-09	9.41	9.59	↑$0.18 (1.91%)	9.39	9.61	6.51K
2024-04-08	9.29	9.31	↑$0.02 (0.20%)	9.26	9.39	4.46K
2024-04-05	9.20	9.24	↑$0.04 (0.43%)	9.20	9.34	14.46K
2024-04-04	9.50	9.32	↓$0.18 (-1.89%)	9.29	9.63	8.14K
2024-04-03	9.15	9.35	↑$0.20 (2.19%)	9.15	9.37	14.36K
2024-04-02	9.37	9.33	↓$0.04 (-0.43%)	9.31	9.42	20.35K
2024-04-01	9.64	9.61	↓$0.03 (-0.28%)	9.55	9.67	10.35K
2024-03-28	9.59	9.62	↑$0.03 (0.34%)	9.55	9.66	10.80K
2024-03-27	9.29	9.58	↑$0.29 (3.12%)	9.29	9.59	17.66K
2024-03-26	9.34	9.22	↓$0.12 (-1.28%)	9.22	9.35	13.34K
2024-03-25	9.35	9.37	↑$0.02 (0.21%)	9.30	9.42	17.31K
2024-03-22	9.45	9.39	↓$0.06 (-0.63%)	9.35	9.45	31.68K
2024-03-21	9.41	9.43	↑$0.02 (0.21%)	9.39	9.51	9.13K
2024-03-20	9.16	9.41	↑$0.25 (2.72%)	9.12	9.46	40.90K
2024-03-19	9.00	9.22	↑$0.22 (2.44%)	9.00	9.22	8.76K
2024-03-18	9.20	9.23	↑$0.03 (0.33%)	8.96	9.23	21.23K
2024-03-15	9.13	9.11	↓$0.02 (-0.22%)	8.97	9.16	19.55K
2024-03-14	9.42	9.16	↓$0.26 (-2.76%)	9.13	9.42	4.47K
2024-03-13	9.66	9.58	↓$0.08 (-0.83%)	9.55	9.71	11.89K
2024-03-12	9.77	9.61	↓$0.16 (-1.64%)	9.49	9.80	18.38K
2024-03-11	9.77	9.79	↑$0.02 (0.20%)	9.65	9.83	28.78K
2024-03-08	9.77	9.72	↓$0.05 (-0.51%)	9.71	9.86	10.76K