Global X CleanTech ETF (CTEC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 8.38 | 8.40 | 8.30 | 8.34 | 8.34 | 10,512 |
| Apr 18, 2024 | 8.54 | 8.54 | 8.40 | 8.42 | 8.42 | 17,500 |
| Apr 17, 2024 | 8.50 | 8.51 | 8.44 | 8.44 | 8.44 | 11,200 |
| Apr 16, 2024 | 8.47 | 8.54 | 8.44 | 8.48 | 8.48 | 8,900 |
| Apr 15, 2024 | 8.93 | 8.93 | 8.63 | 8.64 | 8.64 | 13,800 |
| Apr 12, 2024 | 9.06 | 9.12 | 8.87 | 8.87 | 8.87 | 10,400 |
| Apr 11, 2024 | 9.32 | 9.36 | 9.15 | 9.32 | 9.32 | 19,400 |
| Apr 10, 2024 | 9.23 | 9.29 | 9.15 | 9.24 | 9.24 | 29,400 |
| Apr 09, 2024 | 9.40 | 9.61 | 9.39 | 9.59 | 9.59 | 6,400 |
| Apr 08, 2024 | 9.27 | 9.39 | 9.26 | 9.31 | 9.31 | 4,600 |
| Apr 05, 2024 | 9.20 | 9.34 | 9.18 | 9.24 | 9.24 | 14,500 |
| Apr 04, 2024 | 9.50 | 9.63 | 9.29 | 9.32 | 9.32 | 8,200 |
| Apr 03, 2024 | 9.21 | 9.37 | 9.15 | 9.35 | 9.35 | 14,400 |
| Apr 02, 2024 | 9.37 | 9.42 | 9.31 | 9.33 | 9.33 | 20,400 |
| Apr 01, 2024 | 9.64 | 9.67 | 9.55 | 9.61 | 9.61 | 10,400 |
| Mar 28, 2024 | 9.59 | 9.66 | 9.55 | 9.62 | 9.62 | 10,800 |
| Mar 27, 2024 | 9.29 | 9.59 | 9.20 | 9.58 | 9.58 | 17,700 |
| Mar 26, 2024 | 9.34 | 9.35 | 9.22 | 9.22 | 9.22 | 14,300 |
| Mar 25, 2024 | 9.35 | 9.42 | 9.30 | 9.37 | 9.37 | 17,300 |
| Mar 22, 2024 | 9.45 | 9.45 | 9.35 | 9.39 | 9.39 | 31,700 |
| Mar 21, 2024 | 9.41 | 9.51 | 9.39 | 9.43 | 9.43 | 9,400 |
| Mar 20, 2024 | 9.16 | 9.46 | 9.12 | 9.41 | 9.41 | 40,900 |
| Mar 19, 2024 | 9.09 | 9.22 | 9.00 | 9.22 | 9.22 | 8,800 |
| Mar 18, 2024 | 9.20 | 9.23 | 8.96 | 9.23 | 9.23 | 21,200 |
| Mar 15, 2024 | 9.13 | 9.16 | 8.97 | 9.11 | 9.11 | 20,700 |
| Mar 14, 2024 | 9.48 | 9.48 | 9.13 | 9.16 | 9.16 | 5,800 |
| Mar 13, 2024 | 9.66 | 9.71 | 9.55 | 9.58 | 9.58 | 12,000 |
| Mar 12, 2024 | 9.77 | 9.80 | 9.49 | 9.61 | 9.61 | 18,400 |
| Mar 11, 2024 | 9.77 | 9.83 | 9.65 | 9.79 | 9.79 | 28,900 |
| Mar 08, 2024 | 9.77 | 9.86 | 9.71 | 9.72 | 9.72 | 11,300 |
| Mar 07, 2024 | 9.50 | 9.64 | 9.44 | 9.58 | 9.58 | 12,900 |
| Mar 06, 2024 | 9.16 | 9.37 | 9.16 | 9.27 | 9.27 | 18,600 |
| Mar 05, 2024 | 9.17 | 9.25 | 9.05 | 9.19 | 9.19 | 32,500 |
| Mar 04, 2024 | 9.37 | 9.41 | 9.12 | 9.20 | 9.20 | 13,100 |
| Mar 01, 2024 | 9.20 | 9.38 | 9.11 | 9.37 | 9.37 | 155,700 |
| Feb 29, 2024 | 9.13 | 9.27 | 9.04 | 9.06 | 9.06 | 5,200 |
| Feb 28, 2024 | 8.95 | 8.97 | 8.85 | 8.85 | 8.85 | 14,700 |
| Feb 27, 2024 | 8.80 | 8.99 | 8.80 | 8.90 | 8.90 | 20,500 |
| Feb 26, 2024 | 8.74 | 8.84 | 8.62 | 8.80 | 8.80 | 27,100 |
| Feb 23, 2024 | 8.86 | 8.86 | 8.69 | 8.72 | 8.72 | 166,100 |
| Feb 22, 2024 | 9.13 | 9.13 | 8.85 | 8.91 | 8.91 | 21,600 |
| Feb 21, 2024 | 9.03 | 9.13 | 9.00 | 9.07 | 9.07 | 5,600 |
| Feb 20, 2024 | 9.35 | 9.35 | 9.13 | 9.21 | 9.21 | 18,000 |
| Feb 16, 2024 | 9.53 | 9.68 | 9.44 | 9.49 | 9.49 | 60,200 |
| Feb 15, 2024 | 9.66 | 9.79 | 9.56 | 9.65 | 9.65 | 28,900 |
| Feb 14, 2024 | 9.51 | 9.66 | 9.43 | 9.66 | 9.66 | 27,200 |
| Feb 13, 2024 | 9.43 | 9.44 | 9.25 | 9.31 | 9.31 | 10,300 |
| Feb 12, 2024 | 9.54 | 9.87 | 9.54 | 9.83 | 9.83 | 12,900 |
| Feb 09, 2024 | 9.31 | 9.51 | 9.31 | 9.47 | 9.47 | 16,000 |
| Feb 08, 2024 | 9.23 | 9.36 | 9.23 | 9.34 | 9.34 | 5,500 |
| Feb 07, 2024 | 9.25 | 9.34 | 9.18 | 9.24 | 9.24 | 52,300 |
| Feb 06, 2024 | 8.70 | 9.00 | 8.70 | 8.95 | 8.95 | 66,400 |
| Feb 05, 2024 | 8.91 | 8.91 | 8.67 | 8.80 | 8.80 | 36,700 |
| Feb 02, 2024 | 9.10 | 9.10 | 8.96 | 9.09 | 9.09 | 21,200 |
| Feb 01, 2024 | 9.22 | 9.23 | 9.13 | 9.20 | 9.20 | 7,400 |
| Jan 31, 2024 | 9.09 | 9.36 | 9.00 | 9.05 | 9.05 | 214,200 |
| Jan 30, 2024 | 9.14 | 9.15 | 9.02 | 9.07 | 9.07 | 8,100 |
| Jan 29, 2024 | 9.07 | 9.26 | 9.02 | 9.26 | 9.26 | 10,200 |
| Jan 26, 2024 | 9.20 | 9.26 | 9.11 | 9.14 | 9.14 | 81,000 |
| Jan 25, 2024 | 9.20 | 9.21 | 9.09 | 9.15 | 9.15 | 7,700 |
| Jan 24, 2024 | 9.56 | 9.57 | 9.24 | 9.24 | 9.24 | 18,600 |
| Jan 23, 2024 | 9.34 | 9.45 | 9.21 | 9.34 | 9.34 | 26,200 |
| Jan 22, 2024 | 8.87 | 9.22 | 8.87 | 8.99 | 8.99 | 11,200 |
| Jan 19, 2024 | 8.89 | 8.90 | 8.73 | 8.89 | 8.89 | 21,500 |
| Jan 18, 2024 | 8.97 | 9.02 | 8.89 | 8.98 | 8.98 | 12,300 |
| Jan 17, 2024 | 8.92 | 8.94 | 8.80 | 8.89 | 8.89 | 26,900 |
| Jan 16, 2024 | 9.41 | 9.41 | 9.20 | 9.21 | 9.21 | 21,900 |
| Jan 12, 2024 | 9.82 | 9.93 | 9.65 | 9.66 | 9.66 | 15,000 |
| Jan 11, 2024 | 9.95 | 9.95 | 9.71 | 9.82 | 9.82 | 13,800 |
| Jan 10, 2024 | 9.96 | 10.00 | 9.81 | 9.96 | 9.96 | 30,400 |
| Jan 09, 2024 | 10.00 | 10.08 | 9.90 | 10.01 | 10.01 | 15,500 |
| Jan 08, 2024 | 10.10 | 10.16 | 9.95 | 10.12 | 10.12 | 9,500 |
| Jan 05, 2024 | 10.06 | 10.28 | 10.05 | 10.11 | 10.11 | 11,400 |
| Jan 04, 2024 | 10.13 | 10.30 | 10.13 | 10.21 | 10.21 | 18,800 |
| Jan 03, 2024 | 10.25 | 10.27 | 10.04 | 10.18 | 10.18 | 10,700 |
| Jan 02, 2024 | 10.54 | 10.77 | 10.51 | 10.54 | 10.54 | 51,800 |
| Dec 29, 2023 | 10.87 | 10.94 | 10.77 | 10.81 | 10.81 | 15,800 |
| Dec 28, 2023 | 10.92 | 10.96 | 10.86 | 10.89 | 10.89 | 7,500 |
| Dec 28, 2023 | 0.055 Dividend | |||||
| Dec 27, 2023 | 10.86 | 10.90 | 10.80 | 10.86 | 10.81 | 18,900 |
| Dec 26, 2023 | 10.58 | 10.80 | 10.54 | 10.71 | 10.66 | 30,400 |
| Dec 22, 2023 | 10.61 | 10.64 | 10.47 | 10.55 | 10.50 | 44,800 |
| Dec 21, 2023 | 10.46 | 10.64 | 10.40 | 10.56 | 10.51 | 24,000 |
| Dec 20, 2023 | 10.51 | 10.60 | 10.22 | 10.22 | 10.17 | 35,700 |
| Dec 19, 2023 | 10.32 | 10.64 | 10.32 | 10.60 | 10.55 | 40,200 |
| Dec 18, 2023 | 10.36 | 10.53 | 10.29 | 10.37 | 10.32 | 34,800 |
| Dec 15, 2023 | 10.57 | 10.65 | 10.50 | 10.56 | 10.51 | 22,300 |
| Dec 14, 2023 | 10.19 | 10.69 | 10.19 | 10.51 | 10.46 | 32,600 |
| Dec 13, 2023 | 9.28 | 9.89 | 9.28 | 9.85 | 9.80 | 48,900 |
| Dec 12, 2023 | 9.62 | 9.64 | 9.41 | 9.51 | 9.46 | 21,600 |
| Dec 11, 2023 | 9.61 | 9.78 | 9.61 | 9.73 | 9.68 | 22,200 |
| Dec 08, 2023 | 9.72 | 9.88 | 9.65 | 9.72 | 9.67 | 35,500 |
| Dec 07, 2023 | 9.74 | 9.82 | 9.73 | 9.77 | 9.72 | 8,700 |
| Dec 06, 2023 | 9.99 | 10.00 | 9.77 | 9.81 | 9.76 | 32,500 |
| Dec 05, 2023 | 9.99 | 10.10 | 9.95 | 9.96 | 9.91 | 28,900 |
| Dec 04, 2023 | 10.08 | 10.22 | 10.06 | 10.10 | 10.05 | 24,900 |
| Dec 01, 2023 | 9.67 | 10.14 | 9.67 | 10.09 | 10.04 | 13,800 |
| Nov 30, 2023 | 9.87 | 9.94 | 9.70 | 9.86 | 9.81 | 15,600 |
| Nov 29, 2023 | 9.67 | 9.91 | 9.67 | 9.80 | 9.75 | 19,200 |
| Nov 28, 2023 | 9.43 | 9.57 | 9.34 | 9.54 | 9.49 | 37,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.