Global X - CleanTech ETF (CTEC)
NASDAQ: CTEC
· Real-Time Price · USD
8.79
0.15 (1.74%)
At close: Aug 18, 2025, 3:58 PM
8.83
0.46%
After-hours: Aug 18, 2025, 05:00 PM EDT
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.27 | 8.68 | 8.27 | 8.57 | 8.57 | 4.26% | 2,583 |
| Aug 14, 2025 | 8.08 | 8.23 | 8.08 | 8.22 | 8.22 | -1.32% | 1,346 |
| Aug 13, 2025 | 8.37 | 8.38 | 8.32 | 8.33 | 8.33 | 0.85% | 2,236 |
| Aug 12, 2025 | 8.18 | 8.26 | 8.16 | 8.26 | 8.26 | 0.61% | 5,200 |
| Aug 11, 2025 | 8.20 | 8.24 | 8.15 | 8.21 | 8.21 | -0.24% | 8,400 |
| Aug 8, 2025 | 8.23 | 8.30 | 8.21 | 8.23 | 8.23 | 0.86% | 10,821 |
| Aug 7, 2025 | 8.25 | 8.25 | 8.13 | 8.16 | 8.16 | 0.62% | 4,867 |
| Aug 6, 2025 | 8.19 | 8.19 | 8.10 | 8.11 | 8.11 | -0.37% | 14,576 |
| Aug 5, 2025 | 8.10 | 8.17 | 8.09 | 8.14 | 8.14 | 2.01% | 8,300 |
| Aug 4, 2025 | 7.89 | 7.99 | 7.89 | 7.98 | 7.98 | 1.14% | 5,926 |
| Aug 1, 2025 | 7.87 | 7.90 | 7.87 | 7.89 | 7.89 | -1.38% | 5,300 |
| Jul 31, 2025 | 8.08 | 8.11 | 7.99 | 8.00 | 8.00 | -1.60% | 28,300 |
| Jul 30, 2025 | 8.22 | 8.22 | 8.12 | 8.13 | 8.13 | -1.22% | 3,415 |
| Jul 29, 2025 | 8.41 | 8.41 | 8.20 | 8.23 | 8.23 | -2.37% | 12,800 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.41 | 8.43 | 8.43 | -1.63% | 12,700 |
| Jul 25, 2025 | 8.47 | 8.57 | 8.45 | 8.57 | 8.57 | 0.00% | 7,600 |
| Jul 24, 2025 | 8.57 | 8.70 | 8.50 | 8.57 | 8.57 | 0.71% | 3,632 |
| Jul 23, 2025 | 8.63 | 8.63 | 8.41 | 8.51 | 8.51 | -1.05% | 11,200 |
| Jul 22, 2025 | 8.26 | 8.61 | 8.26 | 8.60 | 8.60 | 3.12% | 6,948 |
| Jul 21, 2025 | 8.35 | 8.41 | 8.30 | 8.34 | 8.34 | 0.24% | 18,200 |