Global X CleanTech ETF (CTEC)
7.8000
+0.2600 (3.45%)
NASDAQ · Last Trade: Jul 5th, 1:13 PM EDT
Historical Prices For Global X CleanTech ETF (CTEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.50 | 7.82 | 7.48 | 7.80 | 13,186 | 7.80 |
| 7/02/2025 | 7.23 | 7.59 | 7.23 | 7.54 | 23,809 | 7.54 |
| 7/01/2025 | 7.12 | 7.25 | 7.05 | 7.18 | 6,552 | 7.18 |
| 6/30/2025 | 7.09 | 7.25 | 7.06 | 7.11 | 9,937 | 7.11 |
| 6/27/2025 | 7.15 | 7.15 | 7.03 | 7.09 | 2,254 | 7.09 |
| 6/26/2025 | 7.00 | 7.30 | 7.00 | 7.24 | 22,281 | 7.22 |
| 6/25/2025 | 6.96 | 7.04 | 6.95 | 7.03 | 9,812 | 7.01 |
| 6/24/2025 | 6.74 | 6.90 | 6.74 | 6.84 | 8,825 | 6.82 |
| 6/23/2025 | 6.69 | 6.69 | 6.65 | 6.67 | 3,538 | 6.65 |
| 6/20/2025 | 6.76 | 6.81 | 6.69 | 6.69 | 18,264 | 6.67 |
| 6/18/2025 | 6.72 | 6.84 | 6.68 | 6.77 | 6,315 | 6.75 |
| 6/17/2025 | 6.82 | 6.85 | 6.74 | 6.78 | 4,932 | 6.76 |
| 6/16/2025 | 7.03 | 7.20 | 7.03 | 7.15 | 7,649 | 7.13 |
| 6/13/2025 | 6.94 | 7.06 | 6.91 | 7.06 | 5,717 | 7.04 |
| 6/12/2025 | 7.03 | 7.10 | 7.03 | 7.06 | 3,692 | 7.04 |
| 6/11/2025 | 6.97 | 7.12 | 6.97 | 7.09 | 10,773 | 7.07 |
| 6/10/2025 | 6.80 | 6.99 | 6.80 | 6.89 | 2,732 | 6.87 |
| 6/09/2025 | 6.78 | 6.92 | 6.78 | 6.81 | 2,852 | 6.79 |
| 6/06/2025 | 6.65 | 6.81 | 6.65 | 6.80 | 3,192 | 6.78 |
| 6/05/2025 | 6.64 | 6.65 | 6.59 | 6.62 | 3,376 | 6.60 |
| 6/04/2025 | 6.56 | 6.66 | 6.56 | 6.64 | 3,127 | 6.62 |
| 6/03/2025 | 6.45 | 6.68 | 6.45 | 6.63 | 1,925 | 6.61 |
| 6/02/2025 | 6.46 | 6.55 | 6.39 | 6.55 | 8,195 | 6.53 |
| 5/30/2025 | 6.50 | 6.63 | 6.50 | 6.60 | 8,489 | 6.58 |
| 5/29/2025 | 6.58 | 6.68 | 6.52 | 6.52 | 5,209 | 6.50 |
| 5/28/2025 | 6.59 | 6.69 | 6.51 | 6.69 | 13,001 | 6.67 |
| 5/27/2025 | 6.53 | 6.60 | 6.46 | 6.55 | 2,975 | 6.53 |
| 5/23/2025 | 6.48 | 6.62 | 6.41 | 6.60 | 2,001 | 6.58 |
| 5/22/2025 | 6.39 | 6.55 | 6.34 | 6.47 | 7,829 | 6.45 |
| 5/21/2025 | 6.71 | 6.71 | 6.64 | 6.64 | 822 | 6.62 |
| 5/20/2025 | 6.67 | 6.85 | 6.67 | 6.83 | 1,907 | 6.81 |
| 5/19/2025 | 6.68 | 6.68 | 6.65 | 6.65 | 1,648 | 6.63 |
| 5/16/2025 | 6.87 | 6.94 | 6.80 | 6.80 | 2,767 | 6.78 |
| 5/15/2025 | 6.75 | 6.91 | 6.74 | 6.89 | 4,799 | 6.87 |
| 5/14/2025 | 6.93 | 6.95 | 6.81 | 6.83 | 6,443 | 6.81 |
| 5/13/2025 | 6.64 | 6.91 | 6.64 | 6.88 | 24,778 | 6.86 |
| 5/12/2025 | 6.58 | 6.67 | 6.49 | 6.50 | 11,489 | 6.48 |
| 5/09/2025 | 6.35 | 6.41 | 6.29 | 6.41 | 5,136 | 6.39 |
| 5/08/2025 | 6.06 | 6.25 | 6.06 | 6.23 | 8,206 | 6.21 |
| 5/07/2025 | 6.02 | 6.11 | 6.02 | 6.11 | 201,545 | 6.09 |
| 5/06/2025 | 6.01 | 6.14 | 6.01 | 6.06 | 1,853 | 6.04 |
| 5/05/2025 | 5.99 | 6.02 | 5.95 | 5.95 | 4,944 | 5.93 |
| 5/02/2025 | 6.05 | 6.05 | 5.99 | 5.99 | 4,013 | 5.97 |
| 5/01/2025 | 5.58 | 5.94 | 5.58 | 5.85 | 3,138 | 5.83 |
| 4/30/2025 | 5.92 | 5.92 | 5.79 | 5.86 | 4,793 | 5.84 |
| 4/29/2025 | 6.00 | 6.03 | 6.00 | 6.02 | 5,588 | 6.00 |
| 4/28/2025 | 6.00 | 6.08 | 6.00 | 6.08 | 7,089 | 6.05 |
| 4/25/2025 | 5.80 | 5.97 | 5.80 | 5.96 | 14,182 | 5.94 |
| 4/24/2025 | 5.75 | 5.89 | 5.75 | 5.85 | 4,650 | 5.83 |
| 4/23/2025 | 5.88 | 5.88 | 5.77 | 5.79 | 3,595 | 5.77 |
| 4/22/2025 | 5.58 | 5.85 | 5.58 | 5.76 | 9,087 | 5.74 |
| 4/21/2025 | 5.63 | 5.63 | 5.52 | 5.56 | 4,755 | 5.54 |
| 4/17/2025 | 5.56 | 5.79 | 5.56 | 5.79 | 8,201 | 5.77 |
| 4/16/2025 | 5.68 | 5.77 | 5.65 | 5.75 | 1,002 | 5.73 |
| 4/15/2025 | 5.70 | 5.88 | 5.69 | 5.69 | 7,880 | 5.67 |
| 4/14/2025 | 5.71 | 5.81 | 5.66 | 5.76 | 11,464 | 5.75 |
| 4/11/2025 | 5.52 | 5.67 | 5.51 | 5.67 | 977 | 5.65 |
| 4/10/2025 | 5.47 | 5.47 | 5.42 | 5.44 | 1,179 | 5.42 |
| 4/09/2025 | 5.26 | 5.73 | 5.26 | 5.73 | 6,870 | 5.71 |
| 4/08/2025 | 5.57 | 5.59 | 5.18 | 5.20 | 27,679 | 5.18 |
| 4/07/2025 | 5.29 | 5.64 | 5.29 | 5.50 | 9,243 | 5.48 |