Global X CleanTech ETF (CTEC)
54.41
+1.14 (2.14%)
NASDAQ · Last Trade: Oct 3rd, 6:49 PM EDT
Historical Prices For Global X CleanTech ETF (CTEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 54.25 | 54.97 | 53.92 | 54.41 | 12,031 | 54.41 |
| 10/02/2025 | 54.14 | 54.14 | 53.23 | 53.27 | 2,416 | 53.27 |
| 10/01/2025 | 51.84 | 53.07 | 51.84 | 53.07 | 1,761 | 53.07 |
| 9/30/2025 | 49.94 | 50.24 | 49.32 | 50.24 | 1,826 | 50.24 |
| 9/29/2025 | 50.12 | 50.12 | 49.69 | 49.88 | 2,981 | 49.88 |
| 9/26/2025 | 49.13 | 49.49 | 49.00 | 49.49 | 957 | 49.49 |
| 9/25/2025 | 49.25 | 49.65 | 49.25 | 49.65 | 1,495 | 49.65 |
| 9/24/2025 | 49.51 | 49.51 | 49.51 | 49.51 | 381 | 49.51 |
| 9/23/2025 | 50.05 | 50.95 | 49.61 | 49.74 | 1,600 | 49.74 |
| 9/22/2025 | 48.43 | 50.71 | 48.43 | 50.71 | 1,764 | 50.71 |
| 9/19/2025 | 49.34 | 49.65 | 49.13 | 49.65 | 1,596 | 49.65 |
| 9/18/2025 | 47.80 | 48.75 | 47.80 | 48.75 | 348 | 48.75 |
| 9/17/2025 | 45.89 | 47.78 | 45.89 | 47.69 | 4,907 | 47.69 |
| 9/16/2025 | 46.32 | 46.79 | 46.32 | 46.79 | 1,709 | 46.79 |
| 9/15/2025 | 45.07 | 46.23 | 45.07 | 46.23 | 1,417 | 46.23 |
| 9/12/2025 | 44.84 | 45.46 | 44.84 | 45.46 | 1,389 | 45.46 |
| 9/11/2025 | 45.24 | 45.40 | 45.15 | 45.15 | 3,393 | 45.15 |
| 9/10/2025 | 43.84 | 44.70 | 43.84 | 44.55 | 2,083 | 44.55 |
| 9/09/2025 | 44.24 | 44.82 | 44.03 | 44.03 | 1,835 | 44.03 |
| 9/08/2025 | 45.10 | 45.35 | 44.98 | 44.98 | 10,141 | 44.98 |
| 9/05/2025 | 44.24 | 45.20 | 44.09 | 44.78 | 5,681 | 44.78 |
| 9/04/2025 | 42.31 | 43.40 | 42.31 | 43.33 | 13,791 | 43.33 |
| 9/03/2025 | 42.22 | 43.33 | 42.22 | 43.13 | 4,953 | 43.13 |
| 9/02/2025 | 42.08 | 42.68 | 42.08 | 42.68 | 2,278 | 42.68 |
| 8/29/2025 | 8.77 | 8.78 | 8.73 | 8.74 | 1,613 | 43.72 |
| 8/28/2025 | 8.72 | 8.85 | 8.72 | 8.84 | 2,497 | 44.22 |
| 8/27/2025 | 8.64 | 8.82 | 8.64 | 8.75 | 89,076 | 43.75 |
| 8/26/2025 | 8.88 | 8.90 | 8.83 | 8.85 | 551 | 44.23 |
| 8/25/2025 | 8.88 | 8.94 | 8.77 | 8.78 | 6,043 | 43.88 |
| 8/22/2025 | 8.44 | 8.87 | 8.44 | 8.83 | 13,696 | 44.15 |
| 8/21/2025 | 8.50 | 8.56 | 8.45 | 8.47 | 8,304 | 42.38 |
| 8/20/2025 | 8.50 | 8.63 | 8.46 | 8.62 | 12,381 | 43.08 |
| 8/19/2025 | 8.74 | 8.76 | 8.62 | 8.64 | 11,253 | 43.20 |
| 8/18/2025 | 8.69 | 8.89 | 8.67 | 8.79 | 7,435 | 43.95 |
| 8/15/2025 | 8.27 | 8.68 | 8.27 | 8.57 | 2,583 | 42.88 |
| 8/14/2025 | 8.08 | 8.23 | 8.08 | 8.21 | 1,346 | 41.08 |
| 8/13/2025 | 8.37 | 8.38 | 8.32 | 8.33 | 2,236 | 41.65 |
| 8/12/2025 | 8.18 | 8.26 | 8.16 | 8.26 | 5,173 | 41.32 |
| 8/11/2025 | 8.20 | 8.24 | 8.15 | 8.21 | 8,377 | 41.05 |
| 8/08/2025 | 8.23 | 8.30 | 8.21 | 8.23 | 10,821 | 41.15 |
| 8/07/2025 | 8.25 | 8.25 | 8.13 | 8.16 | 4,772 | 40.80 |
| 8/06/2025 | 8.19 | 8.19 | 8.10 | 8.11 | 14,481 | 40.55 |
| 8/05/2025 | 8.10 | 8.17 | 8.09 | 8.13 | 8,287 | 40.67 |
| 8/04/2025 | 7.89 | 7.99 | 7.89 | 7.98 | 5,845 | 39.90 |
| 8/01/2025 | 7.87 | 7.90 | 7.87 | 7.89 | 5,273 | 39.45 |
| 7/31/2025 | 8.08 | 8.11 | 7.99 | 8.00 | 28,267 | 40.02 |
| 7/30/2025 | 8.22 | 8.22 | 8.12 | 8.13 | 3,415 | 40.63 |
| 7/29/2025 | 8.41 | 8.41 | 8.20 | 8.22 | 12,779 | 41.13 |
| 7/28/2025 | 8.50 | 8.50 | 8.41 | 8.43 | 12,655 | 42.15 |
| 7/25/2025 | 8.47 | 8.57 | 8.45 | 8.57 | 7,573 | 42.88 |
| 7/24/2025 | 8.57 | 8.70 | 8.50 | 8.57 | 3,632 | 42.87 |
| 7/23/2025 | 8.63 | 8.63 | 8.41 | 8.51 | 11,182 | 42.52 |
| 7/22/2025 | 8.26 | 8.61 | 8.26 | 8.60 | 6,948 | 42.98 |
| 7/21/2025 | 8.35 | 8.41 | 8.30 | 8.34 | 18,174 | 41.68 |
| 7/18/2025 | 8.33 | 8.33 | 8.23 | 8.31 | 4,366 | 41.58 |
| 7/17/2025 | 7.96 | 8.14 | 7.96 | 8.09 | 6,625 | 40.45 |
| 7/16/2025 | 7.99 | 7.99 | 7.83 | 7.91 | 7,110 | 39.57 |
| 7/15/2025 | 7.95 | 8.06 | 7.93 | 7.94 | 8,306 | 39.70 |
| 7/14/2025 | 7.79 | 7.87 | 7.79 | 7.87 | 2,665 | 39.33 |
| 7/11/2025 | 7.91 | 7.91 | 7.84 | 7.86 | 8,725 | 39.30 |
| 7/10/2025 | 7.96 | 7.97 | 7.90 | 7.97 | 3,628 | 39.85 |
| 7/09/2025 | 7.68 | 7.87 | 7.68 | 7.86 | 12,119 | 39.30 |
| 7/08/2025 | 7.64 | 7.72 | 7.64 | 7.69 | 3,843 | 38.45 |
| 7/07/2025 | 7.59 | 7.73 | 7.59 | 7.64 | 13,337 | 38.20 |