Global X - CleanTech ETF (CTEC)
NASDAQ: CTEC
· Real-Time Price · USD
44.59
0.56 (1.27%)
At close: Sep 10, 2025, 2:05 PM
44.60
0.03%
After-hours: Sep 10, 2025, 04:45 PM EDT
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 43.84 | 44.70 | 43.84 | 44.55 | 44.55 | 1.18% | 2,080 |
| Sep 9, 2025 | 44.24 | 44.82 | 44.03 | 44.03 | 44.03 | -2.11% | 2,035 |
| Sep 8, 2025 | 45.10 | 45.35 | 44.98 | 44.98 | 44.98 | 0.45% | 10,141 |
| Sep 5, 2025 | 44.24 | 45.20 | 44.09 | 44.78 | 44.78 | 3.35% | 5,700 |
| Sep 4, 2025 | 42.31 | 43.40 | 42.31 | 43.33 | 43.33 | 0.46% | 13,800 |
| Sep 3, 2025 | 42.22 | 43.33 | 42.22 | 43.13 | 43.13 | 1.05% | 5,000 |
| Sep 2, 2025 | 42.08 | 42.68 | 42.08 | 42.68 | 42.68 | -2.38% | 2,300 |
| Aug 29, 2025 | 43.85 | 43.88 | 43.67 | 43.72 | 43.72 | -1.13% | 1,613 |
| Aug 28, 2025 | 43.60 | 44.23 | 43.60 | 44.22 | 44.22 | 1.07% | 2,500 |
| Aug 27, 2025 | 43.20 | 44.10 | 43.20 | 43.75 | 43.75 | -1.09% | 170,187 |
| Aug 26, 2025 | 44.40 | 44.48 | 44.15 | 44.23 | 44.23 | 0.80% | 550 |
| Aug 25, 2025 | 44.40 | 44.69 | 43.85 | 43.88 | 43.88 | -0.61% | 6,043 |
| Aug 22, 2025 | 42.20 | 44.35 | 42.20 | 44.15 | 44.15 | 4.18% | 13,700 |
| Aug 21, 2025 | 42.50 | 42.80 | 42.25 | 42.38 | 42.38 | -1.62% | 8,304 |
| Aug 20, 2025 | 42.50 | 43.15 | 42.30 | 43.08 | 43.08 | -0.28% | 12,400 |
| Aug 19, 2025 | 43.70 | 43.79 | 43.10 | 43.20 | 43.20 | -1.71% | 11,300 |
| Aug 18, 2025 | 43.45 | 44.45 | 43.35 | 43.95 | 43.95 | 2.50% | 7,434 |
| Aug 15, 2025 | 41.35 | 43.40 | 41.35 | 42.88 | 42.88 | 4.38% | 2,583 |
| Aug 14, 2025 | 40.40 | 41.15 | 40.40 | 41.08 | 41.08 | -1.37% | 1,346 |
| Aug 13, 2025 | 41.85 | 41.88 | 41.60 | 41.65 | 41.65 | 0.80% | 2,236 |