Global X - CleanTech ETF (CTEC)
NASDAQ: CTEC
· Real-Time Price · USD
52.89
2.65 (5.27%)
At close: Oct 01, 2025, 3:25 PM
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.94 | 50.24 | 49.32 | 50.24 | 50.24 | 0.72% | 1,826 |
| Sep 29, 2025 | 50.12 | 50.12 | 49.69 | 49.88 | 49.88 | 0.79% | 3,000 |
| Sep 26, 2025 | 49.13 | 49.49 | 49.00 | 49.49 | 49.49 | -0.32% | 1,000 |
| Sep 25, 2025 | 49.25 | 49.65 | 49.25 | 49.65 | 49.65 | 0.28% | 1,500 |
| Sep 24, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.46% | 400 |
| Sep 23, 2025 | 50.05 | 50.96 | 49.61 | 49.74 | 49.74 | -1.91% | 1,707 |
| Sep 22, 2025 | 48.43 | 50.71 | 48.43 | 50.71 | 50.71 | 2.13% | 1,800 |
| Sep 19, 2025 | 49.34 | 49.65 | 49.13 | 49.65 | 49.65 | 1.85% | 1,600 |
| Sep 18, 2025 | 47.80 | 48.75 | 47.80 | 48.75 | 48.75 | 2.22% | 348 |
| Sep 17, 2025 | 45.89 | 47.78 | 45.89 | 47.69 | 47.69 | 1.92% | 4,907 |
| Sep 16, 2025 | 46.32 | 46.79 | 46.32 | 46.79 | 46.79 | 1.21% | 1,709 |
| Sep 15, 2025 | 45.07 | 46.23 | 45.07 | 46.23 | 46.23 | 1.69% | 1,417 |
| Sep 12, 2025 | 44.84 | 45.46 | 44.84 | 45.46 | 45.46 | 0.69% | 1,400 |
| Sep 11, 2025 | 45.24 | 45.40 | 45.15 | 45.15 | 45.15 | 1.35% | 3,400 |
| Sep 10, 2025 | 43.84 | 44.70 | 43.84 | 44.55 | 44.55 | 1.18% | 2,100 |
| 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 |
Page 1 of 62