Global X CleanTech ETF (CTEC) Historical Stock Data
7.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTEC is up 0.51% a day on average. There have been 17 days where Global X CleanTech ETF closed green and 13 days where CTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 6.83 | 7.11 | ↑$0.28 (4.10%) | 6.83 | 7.16 | 26.72K |
| 2024-12-23 | 6.85 | 7.06 | ↑$0.21 (2.99%) | 6.85 | 7.06 | 15.84K |
| 2024-12-20 | 6.68 | 6.97 | ↑$0.29 (4.27%) | 6.68 | 7.00 | 17.70K |
| 2024-12-19 | 6.88 | 6.73 | ↓$0.15 (-2.18%) | 6.73 | 6.91 | 10.29K |
| 2024-12-18 | 7.05 | 6.88 | ↓$0.17 (-2.40%) | 6.84 | 7.24 | 43.58K |
| 2024-12-17 | 7.01 | 7.05 | ↑$0.04 (0.57%) | 7.01 | 7.15 | 38.61K |
| 2024-12-16 | 7.09 | 7.07 | ↓$0.02 (-0.33%) | 7.03 | 7.12 | 17.88K |
| 2024-12-13 | 7.08 | 7.16 | ↑$0.08 (1.06%) | 7.05 | 7.16 | 14.44K |
| 2024-12-12 | 7.16 | 7.08 | ↓$0.08 (-1.10%) | 7.06 | 7.19 | 25.92K |
| 2024-12-11 | 7.12 | 7.19 | ↑$0.07 (0.98%) | 7.12 | 7.21 | 25.14K |
| 2024-12-10 | 7.33 | 7.20 | ↓$0.13 (-1.77%) | 7.12 | 7.33 | 9.18K |
| 2024-12-09 | 7.26 | 7.48 | ↑$0.22 (3.03%) | 7.26 | 7.55 | 29.31K |
| 2024-12-06 | 7.22 | 7.16 | ↓$0.06 (-0.83%) | 7.16 | 7.24 | 13.92K |
| 2024-12-05 | 7.23 | 7.22 | ↓$0.01 (-0.12%) | 7.14 | 7.30 | 36.08K |
| 2024-12-04 | 7.32 | 7.24 | ↓$0.09 (-1.16%) | 7.21 | 7.32 | 11.69K |
| 2024-12-03 | 7.38 | 7.32 | ↓$0.06 (-0.88%) | 7.28 | 7.38 | 8.34K |
| 2024-12-02 | 7.38 | 7.48 | ↑$0.10 (1.36%) | 7.38 | 7.54 | 21.17K |
| 2024-11-29 | 7.39 | 7.42 | ↑$0.03 (0.41%) | 7.29 | 7.47 | 21.48K |
| 2024-11-27 | 7.24 | 7.28 | ↑$0.04 (0.55%) | 7.24 | 7.41 | 17.06K |
| 2024-11-26 | 7.30 | 7.26 | ↓$0.04 (-0.55%) | 7.20 | 7.30 | 12.94K |
| 2024-11-25 | 7.24 | 7.35 | ↑$0.11 (1.52%) | 7.21 | 7.44 | 29.64K |
| 2024-11-22 | 6.93 | 7.11 | ↑$0.18 (2.60%) | 6.93 | 7.16 | 14.60K |
| 2024-11-21 | 7.02 | 7.00 | ↓$0.02 (-0.36%) | 6.96 | 7.07 | 13.03K |
| 2024-11-20 | 6.98 | 7.01 | ↑$0.03 (0.43%) | 6.87 | 7.09 | 9.52K |
| 2024-11-19 | 6.96 | 7.03 | ↑$0.07 (1.01%) | 6.94 | 7.05 | 14.30K |
| 2024-11-18 | 6.83 | 6.96 | ↑$0.13 (1.90%) | 6.82 | 7.07 | 21.39K |
| 2024-11-15 | 6.74 | 6.89 | ↑$0.15 (2.23%) | 6.74 | 7.00 | 11.02K |
| 2024-11-14 | 6.71 | 6.79 | ↑$0.08 (1.12%) | 6.65 | 6.90 | 31.57K |
| 2024-11-13 | 6.78 | 6.71 | ↓$0.07 (-1.03%) | 6.68 | 6.89 | 13.46K |
| 2024-11-12 | 6.92 | 6.78 | ↓$0.14 (-2.02%) | 6.74 | 6.92 | 13.36K |
Create an account or log in to view more rows.
$CTEC back to business
$CTEC is it Monday yet?
$CTEC COME ON!!! Ugh!
$CTEC It's happening!
$CTEC choo choo
$CTEC Nothing but time to wait
$CTEC bear trap
$CTEC slap the ask.
$CTEC come to papa
$CTEC 5 minute looks sexy