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