Canada markets closed

ProShares S&P Kensho Cleantech ETF (CTEX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.13+0.55 (+2.66%)
At close: 09:38AM EDT
19.42 -1.16 (-5.63%)
Pre-Market: 09:09AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202420.5820.5820.5820.5820.58100
Apr 30, 202420.7220.7220.7220.7220.72100
Apr 29, 202421.0921.0921.0921.0921.09100
Apr 26, 202420.6620.6620.6620.6620.66100
Apr 25, 202419.9819.9819.9819.9819.98100
Apr 24, 202420.2720.2720.2720.2720.27100
Apr 23, 202419.8920.4419.8920.4420.44200
Apr 22, 202420.0020.0020.0020.0020.00100
Apr 19, 202419.9619.9919.8019.9919.99500
Apr 18, 202420.1920.1920.1920.1920.19200
Apr 17, 202420.5620.5620.5620.5620.56100
Apr 16, 202420.5420.5420.5420.5420.54100
Apr 15, 202420.8620.8620.8620.8620.86100
Apr 12, 202421.5621.5621.5621.5621.56100
Apr 11, 202422.3522.3522.3522.3522.35100
Apr 10, 202422.3122.4422.3122.4422.44300
Apr 09, 202423.0023.1922.8323.1923.192,600
Apr 08, 202422.6122.6122.6122.6122.61100
Apr 05, 202422.5722.5722.4822.4822.48300
Apr 04, 202422.9423.1522.6722.6722.672,400
Apr 03, 202422.7922.7922.7922.7922.79100
Apr 02, 202422.5822.5822.5822.5822.58100
Apr 01, 202423.5923.5923.4023.4023.40500
Mar 28, 202423.4123.4123.4123.4123.41100
Mar 27, 202423.2923.2923.2923.2923.29100
Mar 26, 202422.2022.2022.1922.1922.19200
Mar 25, 202422.3022.3022.3022.3022.30100
Mar 22, 202422.8822.8822.4922.4922.49700
Mar 21, 202422.9822.9822.9822.9822.98100
Mar 20, 202422.6322.6322.6322.6322.63100
Mar 20, 20240.009 Dividend
Mar 19, 202422.0422.0421.9721.9721.96400
Mar 18, 202421.9521.9521.9521.9521.94100
Mar 15, 202421.9321.9321.9321.9321.93100
Mar 14, 202421.6021.7021.6021.7021.69300
Mar 13, 202422.3922.3922.3922.3922.38200
Mar 12, 202422.7422.8722.7422.8722.86700
Mar 11, 202423.3023.3023.3023.3023.29100
Mar 08, 202423.7323.7323.7323.7323.72100
Mar 07, 202423.4823.4823.4823.4823.47100
Mar 06, 202423.2723.3023.2723.3023.29300
Mar 05, 202422.8522.8522.8522.8522.84100
Mar 04, 202423.2923.2923.2923.2923.28100
Mar 01, 202422.9223.4322.9223.4323.42300
Feb 29, 202422.9722.9722.9722.9722.96100
Feb 28, 202422.9822.9822.9822.9822.97100
Feb 27, 202422.8623.2722.8623.2723.2610,800
Feb 26, 202422.8122.8122.8122.8122.80100
Feb 23, 202422.6722.6722.6722.6722.67100
Feb 22, 202422.7822.7822.7822.7822.77100
Feb 21, 202423.4823.6523.4823.6523.64200
Feb 20, 202424.1024.1024.1024.1024.09100
Feb 16, 202424.8624.8624.8624.8624.85100
Feb 15, 202425.5525.5525.4925.4925.48100
Feb 14, 202425.1825.1825.1825.1825.17100
Feb 13, 202424.5524.5523.7723.9323.931,500
Feb 12, 202425.5225.6725.5225.6725.66600
Feb 09, 202423.8424.5223.8424.5224.51100
Feb 08, 202423.7823.7823.7823.7823.77100
Feb 07, 202423.5123.5123.5123.5123.50100
Feb 06, 202422.9022.9022.9022.9022.89100
Feb 05, 202422.4222.4322.2122.4322.42500
Feb 02, 202423.3523.3523.1523.3323.32800
Feb 01, 202423.6923.6923.6923.6923.68100
Jan 31, 202423.6123.6122.6922.6922.68200
Jan 30, 202423.2923.2923.1623.1623.151,300
Jan 29, 202422.5023.4722.5023.4723.46200
Jan 26, 202422.9222.9222.9222.9222.91100
Jan 25, 202423.0823.0823.0823.0823.07100
Jan 24, 202423.4123.4122.7222.7222.71500
Jan 23, 202422.9423.4122.9323.4123.401,200
Jan 22, 202422.7422.7422.7422.7422.73400
Jan 19, 202421.7221.9321.5621.9321.922,300
Jan 18, 202421.9221.9221.9221.9221.92100
Jan 17, 202421.9221.9221.8721.8721.86300
Jan 16, 202422.3322.3322.3322.3322.33100
Jan 12, 202423.5223.5223.3623.3623.35300
Jan 11, 202423.7723.7723.7723.7723.76100
Jan 10, 202424.4224.4224.4224.4224.41100
Jan 09, 202424.6324.6524.5324.5324.52500
Jan 08, 202424.8324.8324.7524.7524.74300
Jan 05, 202424.8525.0524.7424.7424.73500
Jan 04, 202425.5225.6525.0025.0225.01900
Jan 03, 202425.7425.7425.7425.7425.73100
Jan 02, 202426.7126.9326.7126.7626.75200
Dec 29, 202327.1027.1027.1027.1027.09100
Dec 28, 202327.7027.9227.6727.6727.661,400
Dec 27, 202327.6627.9827.6427.7127.70700
Dec 26, 202327.2427.6827.2427.6827.661,700
Dec 22, 202326.5626.9926.5626.9826.974,400
Dec 21, 202326.3126.3526.0626.3526.343,200
Dec 20, 202326.3926.3925.2825.4425.434,000
Dec 20, 20230.033 Dividend
Dec 19, 202326.7326.7326.7326.7326.681,700
Dec 18, 202326.1526.1525.2625.5125.472,500
Dec 15, 202326.7126.7126.5326.5926.552,200
Dec 14, 202325.1926.9525.1926.5526.515,600
Dec 13, 202322.8524.5122.6224.4724.433,800
Dec 12, 202322.7322.8722.4822.8722.84900
Dec 11, 202323.1723.4923.1723.4223.381,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...