ProShares S&P Kensho Cleantech ETF (CTEX) Historical Stock Data
35.23 ↑0.77 (2.23%)
As of January 25, 2023, 11:02am EST.
Historical Data
In the past 30 trading days, CTEX is down -0.28% a day on average. There have been 19 days where ProShares S&P Kensho Cleantech ETF closed green and 11 days where CTEX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 34.51 | 35.23 | ↑$0.72 (2.08%) | 34.51 | 35.35 | 1.03K |
2023-01-26 | 34.38 | 34.46 | ↑$0.08 (0.23%) | 34.23 | 34.46 | 4.48K |
2023-01-25 | 34.36 | 34.74 | ↑$0.38 (1.10%) | 34.30 | 34.86 | 33.15K |
2023-01-24 | 35.31 | 35.31 | ↓$0.00 (-0.01%) | 35.31 | 35.31 | 230 |
2023-01-23 | 34.90 | 35.61 | ↑$0.71 (2.04%) | 34.90 | 35.69 | 1.55K |
2023-01-20 | 33.56 | 34.14 | ↑$0.58 (1.74%) | 33.56 | 34.14 | 730 |
2023-01-19 | 34.51 | 33.37 | ↓$1.14 (-3.31%) | 33.30 | 34.51 | 8.68K |
2023-01-18 | 36.15 | 35.21 | ↓$0.94 (-2.61%) | 35.21 | 36.15 | 3.68K |
2023-01-17 | 35.67 | 35.69 | ↑$0.02 (0.07%) | 35.67 | 35.69 | 1.17K |
2023-01-13 | 35.10 | 35.43 | ↑$0.33 (0.94%) | 35.10 | 35.43 | 602 |
2023-01-12 | 35.17 | 35.17 | ↑$0.00 (0.00%) | 35.17 | 35.17 | 155 |
2023-01-11 | 34.00 | 34.52 | ↑$0.52 (1.53%) | 34.00 | 34.52 | 572 |
2023-01-10 | 32.96 | 32.96 | ↑$0.00 (0.00%) | 32.96 | 32.96 | 62 |
2023-01-09 | 31.67 | 31.67 | ↑$0.00 (0.00%) | 31.67 | 31.67 | 187 |
2023-01-06 | 30.98 | 30.98 | ↑$0.00 (0.00%) | 30.98 | 30.98 | 104 |
2023-01-05 | 29.86 | 29.86 | ↑$0.00 (0.00%) | 29.86 | 29.86 | 179 |
2023-01-04 | 30.65 | 30.65 | ↑$0.00 (0.00%) | 30.65 | 30.65 | 137 |
2023-01-03 | 30.76 | 29.66 | ↓$1.10 (-3.58%) | 29.57 | 30.76 | 525 |
2022-12-30 | 29.76 | 30.23 | ↑$0.47 (1.58%) | 29.62 | 30.23 | 10.39K |
2022-12-29 | 30.15 | 30.08 | ↓$0.07 (-0.22%) | 30.08 | 30.15 | 134 |
2022-12-28 | 29.60 | 29.14 | ↓$0.46 (-1.54%) | 29.07 | 29.60 | 526 |
2022-12-27 | 30.90 | 29.63 | ↓$1.27 (-4.12%) | 29.57 | 30.90 | 1.10K |
2022-12-23 | 30.68 | 30.68 | ↑$0.00 (0.00%) | 30.68 | 30.68 | 75 |
2022-12-22 | 31.95 | 30.98 | ↓$0.97 (-3.05%) | 30.78 | 31.95 | 533 |
2022-12-21 | 31.95 | 32.24 | ↑$0.29 (0.91%) | 31.95 | 32.24 | 284 |
2022-12-20 | 32.14 | 31.67 | ↓$0.47 (-1.45%) | 31.67 | 32.14 | 882 |
2022-12-19 | 32.33 | 32.33 | ↑$0.00 (0.00%) | 32.33 | 32.33 | 73 |
2022-12-16 | 33.23 | 33.32 | ↑$0.09 (0.27%) | 33.23 | 33.32 | 267 |
2022-12-15 | 33.97 | 33.91 | ↓$0.05 (-0.16%) | 33.88 | 33.97 | 274 |
2022-12-14 | 35.30 | 35.05 | ↓$0.25 (-0.71%) | 34.68 | 35.30 | 735 |
Create an account or log in to view more rows.
$CTEX wow you bulls are losers
$CTEX it's just a matter of time and patience...
$CTEX get ready bears and bulls
$CTEX lmfao
lfg babies
$CTEX Not another do nothing day
$CTEX warming up
$CTEX id rather have a dip then rip than a gap and crap
$CTEX buy the dip were blasting off
$CTEX has just been halted from trading.
$CTEX has just been halted from trading.