Global X CleanTech ETF (CTEC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 7.79 | 7.90 | 7.79 | 7.80 | 7.80 | 8,180 |
| 12 Sept 2024 | 7.68 | 7.77 | 7.67 | 7.77 | 7.77 | 1,200 |
| 11 Sept 2024 | 7.54 | 7.78 | 7.52 | 7.69 | 7.69 | 9,500 |
| 10 Sept 2024 | 7.31 | 7.32 | 7.16 | 7.26 | 7.26 | 5,000 |
| 09 Sept 2024 | 7.37 | 7.38 | 7.35 | 7.35 | 7.35 | 6,500 |
| 06 Sept 2024 | 7.56 | 7.56 | 7.32 | 7.35 | 7.35 | 6,700 |
| 05 Sept 2024 | 7.71 | 7.71 | 7.56 | 7.56 | 7.56 | 4,600 |
| 04 Sept 2024 | 7.59 | 7.70 | 7.58 | 7.61 | 7.61 | 7,500 |
| 03 Sept 2024 | 7.88 | 7.88 | 7.56 | 7.78 | 7.78 | 20,000 |
| 30 Aug 2024 | 7.88 | 7.89 | 7.79 | 7.80 | 7.80 | 13,400 |
| 29 Aug 2024 | 7.91 | 7.91 | 7.69 | 7.89 | 7.89 | 9,300 |
| 28 Aug 2024 | 7.91 | 7.91 | 7.70 | 7.82 | 7.82 | 11,400 |
| 27 Aug 2024 | 7.94 | 8.00 | 7.88 | 7.98 | 7.98 | 2,700 |
| 26 Aug 2024 | 8.03 | 8.09 | 7.93 | 7.93 | 7.93 | 10,000 |
| 23 Aug 2024 | 7.74 | 8.01 | 7.69 | 7.97 | 7.97 | 20,700 |
| 22 Aug 2024 | 7.86 | 7.86 | 7.72 | 7.73 | 7.73 | 8,400 |
| 21 Aug 2024 | 7.78 | 7.95 | 7.77 | 7.95 | 7.95 | 7,400 |
| 20 Aug 2024 | 7.90 | 7.94 | 7.72 | 7.74 | 7.74 | 6,300 |
| 19 Aug 2024 | 7.86 | 7.97 | 7.86 | 7.90 | 7.90 | 4,500 |
| 16 Aug 2024 | 7.82 | 7.86 | 7.78 | 7.85 | 7.85 | 17,000 |
| 15 Aug 2024 | 7.82 | 7.90 | 7.82 | 7.86 | 7.86 | 4,600 |
| 14 Aug 2024 | 7.84 | 7.84 | 7.72 | 7.72 | 7.72 | 20,200 |
| 13 Aug 2024 | 7.58 | 7.88 | 7.57 | 7.86 | 7.86 | 62,900 |
| 12 Aug 2024 | 7.65 | 7.65 | 7.53 | 7.53 | 7.53 | 6,600 |
| 09 Aug 2024 | 7.70 | 7.70 | 7.56 | 7.68 | 7.68 | 12,800 |
| 08 Aug 2024 | 7.57 | 7.70 | 7.57 | 7.61 | 7.61 | 12,000 |
| 07 Aug 2024 | 7.74 | 7.76 | 7.49 | 7.49 | 7.49 | 16,800 |
| 06 Aug 2024 | 7.55 | 7.66 | 7.50 | 7.52 | 7.52 | 22,400 |
| 05 Aug 2024 | 7.25 | 7.59 | 7.20 | 7.50 | 7.50 | 6,500 |
| 02 Aug 2024 | 7.84 | 7.84 | 7.64 | 7.77 | 7.77 | 5,600 |
| 01 Aug 2024 | 8.28 | 8.28 | 7.95 | 8.01 | 8.01 | 8,300 |
| 31 Jul 2024 | 8.18 | 8.31 | 8.14 | 8.16 | 8.16 | 5,200 |
| 30 Jul 2024 | 8.09 | 8.09 | 8.03 | 8.05 | 8.05 | 5,900 |
| 29 Jul 2024 | 8.33 | 8.33 | 8.11 | 8.11 | 8.11 | 5,200 |
| 26 Jul 2024 | 8.26 | 8.44 | 8.25 | 8.34 | 8.34 | 17,600 |
| 25 Jul 2024 | 8.15 | 8.35 | 8.11 | 8.20 | 8.20 | 9,300 |
| 24 Jul 2024 | 8.25 | 8.35 | 8.22 | 8.24 | 8.24 | 7,000 |
| 23 Jul 2024 | 8.22 | 8.30 | 8.17 | 8.24 | 8.24 | 34,700 |
| 22 Jul 2024 | 8.36 | 8.36 | 8.24 | 8.32 | 8.32 | 23,000 |
| 19 Jul 2024 | 8.34 | 8.34 | 8.23 | 8.23 | 8.23 | 12,200 |
| 18 Jul 2024 | 8.55 | 8.61 | 8.35 | 8.39 | 8.39 | 7,800 |
| 17 Jul 2024 | 8.64 | 8.68 | 8.45 | 8.52 | 8.52 | 11,500 |
| 16 Jul 2024 | 8.56 | 8.77 | 8.49 | 8.70 | 8.70 | 15,000 |
| 15 Jul 2024 | 8.66 | 8.66 | 8.48 | 8.58 | 8.58 | 19,000 |
| 12 Jul 2024 | 8.76 | 8.99 | 8.76 | 8.91 | 8.91 | 3,700 |
| 11 Jul 2024 | 8.62 | 8.71 | 8.30 | 8.71 | 8.71 | 12,900 |
| 10 Jul 2024 | 8.22 | 8.27 | 8.15 | 8.27 | 8.27 | 9,300 |
| 09 Jul 2024 | 8.17 | 8.26 | 8.13 | 8.22 | 8.22 | 8,700 |
| 08 Jul 2024 | 8.17 | 8.28 | 8.12 | 8.16 | 8.16 | 6,400 |
| 05 Jul 2024 | 8.21 | 8.21 | 8.07 | 8.16 | 8.16 | 5,500 |
| 03 Jul 2024 | 7.91 | 8.16 | 7.85 | 8.16 | 8.16 | 28,800 |
| 02 Jul 2024 | 7.91 | 7.97 | 7.76 | 7.79 | 7.79 | 83,600 |
| 01 Jul 2024 | 8.03 | 8.05 | 7.69 | 7.95 | 7.95 | 26,900 |
| 28 Jun 2024 | 8.28 | 8.28 | 7.97 | 7.97 | 7.97 | 27,500 |
| 27 Jun 2024 | 8.19 | 8.32 | 8.18 | 8.25 | 8.25 | 16,200 |
| 27 Jun 2024 | 0.025 Dividend | |||||
| 26 Jun 2024 | 8.32 | 8.32 | 8.20 | 8.21 | 8.18 | 19,400 |
| 25 Jun 2024 | 8.53 | 8.54 | 8.36 | 8.40 | 8.37 | 10,400 |
| 24 Jun 2024 | 8.65 | 8.70 | 8.56 | 8.64 | 8.61 | 4,600 |
| 21 Jun 2024 | 8.74 | 8.74 | 8.55 | 8.62 | 8.59 | 60,100 |
| 20 Jun 2024 | 8.86 | 8.95 | 8.77 | 8.78 | 8.75 | 76,400 |
| 18 Jun 2024 | 8.89 | 9.00 | 8.89 | 8.95 | 8.92 | 6,300 |
| 17 Jun 2024 | 9.04 | 9.04 | 8.90 | 8.94 | 8.91 | 4,800 |
| 14 Jun 2024 | 9.31 | 9.31 | 9.06 | 9.16 | 9.13 | 10,400 |
| 13 Jun 2024 | 9.59 | 9.65 | 9.34 | 9.42 | 9.39 | 6,900 |
| 12 Jun 2024 | 9.77 | 9.87 | 9.62 | 9.62 | 9.59 | 11,500 |
| 11 Jun 2024 | 9.41 | 9.53 | 9.37 | 9.48 | 9.45 | 2,900 |
| 10 Jun 2024 | 9.35 | 9.64 | 9.35 | 9.64 | 9.61 | 17,000 |
| 07 Jun 2024 | 9.48 | 9.58 | 9.36 | 9.40 | 9.37 | 12,200 |
| 06 Jun 2024 | 9.75 | 9.75 | 9.65 | 9.66 | 9.63 | 6,200 |
| 05 Jun 2024 | 9.73 | 9.85 | 9.66 | 9.83 | 9.80 | 7,300 |
| 04 Jun 2024 | 9.78 | 9.78 | 9.66 | 9.69 | 9.67 | 9,300 |
| 03 Jun 2024 | 10.03 | 10.05 | 9.86 | 9.86 | 9.83 | 18,400 |
| 31 May 2024 | 10.05 | 10.05 | 9.82 | 9.91 | 9.88 | 2,600 |
| 30 May 2024 | 9.84 | 10.06 | 9.84 | 10.03 | 10.00 | 12,500 |
| 29 May 2024 | 9.76 | 9.92 | 9.76 | 9.88 | 9.85 | 4,700 |
| 28 May 2024 | 9.88 | 10.07 | 9.88 | 10.01 | 9.98 | 14,000 |
| 24 May 2024 | 9.47 | 9.80 | 9.43 | 9.77 | 9.74 | 14,300 |
| 23 May 2024 | 9.69 | 9.69 | 9.41 | 9.42 | 9.39 | 5,700 |
| 22 May 2024 | 9.21 | 9.80 | 9.04 | 9.74 | 9.71 | 25,400 |
| 21 May 2024 | 8.91 | 9.10 | 8.87 | 9.09 | 9.06 | 20,900 |
| 20 May 2024 | 8.97 | 9.05 | 8.93 | 8.99 | 8.96 | 34,700 |
| 17 May 2024 | 8.95 | 9.02 | 8.95 | 9.02 | 8.99 | 800 |
| 16 May 2024 | 9.24 | 9.35 | 9.16 | 9.18 | 9.15 | 27,300 |
| 15 May 2024 | 9.49 | 9.49 | 9.21 | 9.34 | 9.31 | 11,900 |
| 14 May 2024 | 9.38 | 9.38 | 9.25 | 9.35 | 9.32 | 4,200 |
| 13 May 2024 | 8.85 | 9.09 | 8.85 | 9.00 | 8.97 | 5,400 |
| 10 May 2024 | 9.10 | 9.13 | 8.82 | 8.82 | 8.79 | 8,300 |
| 09 May 2024 | 8.85 | 9.06 | 8.85 | 9.03 | 9.00 | 3,900 |
| 08 May 2024 | 8.90 | 9.04 | 8.89 | 8.97 | 8.94 | 9,300 |
| 07 May 2024 | 9.19 | 9.25 | 9.15 | 9.15 | 9.12 | 5,100 |
| 06 May 2024 | 9.14 | 9.23 | 9.14 | 9.17 | 9.14 | 4,400 |
| 03 May 2024 | 9.04 | 9.19 | 9.03 | 9.10 | 9.07 | 8,700 |
| 02 May 2024 | 8.82 | 8.95 | 8.71 | 8.95 | 8.92 | 3,700 |
| 01 May 2024 | 8.65 | 8.86 | 8.64 | 8.64 | 8.61 | 9,100 |
| 30 Apr 2024 | 8.76 | 8.77 | 8.66 | 8.69 | 8.66 | 6,200 |
| 29 Apr 2024 | 8.84 | 8.90 | 8.80 | 8.86 | 8.83 | 9,000 |
| 26 Apr 2024 | 8.48 | 8.69 | 8.48 | 8.63 | 8.60 | 10,300 |
| 25 Apr 2024 | 8.37 | 8.44 | 8.30 | 8.44 | 8.41 | 2,700 |
| 24 Apr 2024 | 8.60 | 8.65 | 8.53 | 8.53 | 8.50 | 11,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.