Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
7.09
-0.15 (-2.07%)
Jun 27, 2025, 4:00 PM - Market closed
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.15 | 7.15 | 7.03 | 7.09 | 7.09 | -2.07% | 2,254 |
| Jun 26, 2025 | 7.00 | 7.30 | 7.00 | 7.24 | 7.22 | 2.99% | 22,281 |
| Jun 25, 2025 | 6.96 | 7.04 | 6.95 | 7.03 | 7.01 | 2.78% | 9,812 |
| Jun 24, 2025 | 6.74 | 6.90 | 6.74 | 6.84 | 6.82 | 2.55% | 8,825 |
| Jun 23, 2025 | 6.69 | 6.69 | 6.65 | 6.67 | 6.65 | -0.30% | 3,538 |
| Jun 20, 2025 | 6.76 | 6.81 | 6.69 | 6.69 | 6.67 | -1.18% | 18,264 |
| Jun 18, 2025 | 6.72 | 6.84 | 6.68 | 6.77 | 6.75 | -0.15% | 6,315 |
| Jun 17, 2025 | 6.82 | 6.85 | 6.74 | 6.78 | 6.76 | -5.21% | 4,932 |
| Jun 16, 2025 | 7.03 | 7.20 | 7.03 | 7.15 | 7.13 | 1.32% | 7,649 |
| Jun 13, 2025 | 6.94 | 7.06 | 6.91 | 7.06 | 7.04 | - | 5,717 |
| Jun 12, 2025 | 7.03 | 7.10 | 7.03 | 7.06 | 7.04 | -0.42% | 3,692 |
| Jun 11, 2025 | 6.97 | 7.12 | 6.97 | 7.09 | 7.07 | 2.90% | 10,773 |
| Jun 10, 2025 | 6.80 | 6.99 | 6.80 | 6.89 | 6.87 | 1.17% | 2,732 |
| Jun 9, 2025 | 6.78 | 6.92 | 6.78 | 6.81 | 6.79 | 0.15% | 2,852 |
| Jun 6, 2025 | 6.65 | 6.81 | 6.65 | 6.80 | 6.78 | 2.72% | 3,192 |
| Jun 5, 2025 | 6.64 | 6.65 | 6.59 | 6.62 | 6.60 | -0.30% | 3,376 |
| Jun 4, 2025 | 6.56 | 6.66 | 6.56 | 6.64 | 6.62 | 0.15% | 3,127 |
| Jun 3, 2025 | 6.45 | 6.68 | 6.45 | 6.63 | 6.61 | 1.22% | 1,925 |
| Jun 2, 2025 | 6.46 | 6.55 | 6.39 | 6.55 | 6.53 | -0.76% | 8,195 |
| May 30, 2025 | 6.50 | 6.63 | 6.50 | 6.60 | 6.58 | 1.23% | 8,489 |
| May 29, 2025 | 6.58 | 6.68 | 6.52 | 6.52 | 6.50 | -2.54% | 5,209 |
| May 28, 2025 | 6.59 | 6.69 | 6.51 | 6.69 | 6.67 | 2.14% | 13,001 |
| May 27, 2025 | 6.53 | 6.60 | 6.46 | 6.55 | 6.53 | -0.76% | 2,975 |
| May 23, 2025 | 6.48 | 6.62 | 6.41 | 6.60 | 6.58 | 2.01% | 2,001 |
| May 22, 2025 | 6.39 | 6.55 | 6.34 | 6.47 | 6.45 | -2.56% | 7,829 |
| May 21, 2025 | 6.71 | 6.71 | 6.64 | 6.64 | 6.62 | -2.78% | 822 |
| May 20, 2025 | 6.67 | 6.85 | 6.67 | 6.83 | 6.81 | 2.71% | 1,907 |
| May 19, 2025 | 6.68 | 6.68 | 6.65 | 6.65 | 6.63 | -2.21% | 1,648 |
| May 16, 2025 | 6.87 | 6.94 | 6.80 | 6.80 | 6.78 | -1.31% | 2,767 |
| May 15, 2025 | 6.75 | 6.91 | 6.74 | 6.89 | 6.87 | 0.88% | 4,799 |
| May 14, 2025 | 6.93 | 6.95 | 6.81 | 6.83 | 6.81 | -0.73% | 6,443 |
| May 13, 2025 | 6.64 | 6.91 | 6.64 | 6.88 | 6.86 | 5.85% | 24,778 |
| May 12, 2025 | 6.58 | 6.67 | 6.49 | 6.50 | 6.48 | 1.40% | 11,489 |
| May 9, 2025 | 6.35 | 6.41 | 6.29 | 6.41 | 6.39 | 2.89% | 5,136 |
| May 8, 2025 | 6.06 | 6.25 | 6.06 | 6.23 | 6.21 | 1.96% | 8,206 |
| May 7, 2025 | 6.02 | 6.11 | 6.02 | 6.11 | 6.09 | 0.83% | 201,545 |
| May 6, 2025 | 6.01 | 6.14 | 6.01 | 6.06 | 6.04 | 1.85% | 1,853 |
| May 5, 2025 | 5.99 | 6.02 | 5.95 | 5.95 | 5.93 | -0.67% | 4,944 |
| May 2, 2025 | 6.05 | 6.05 | 5.99 | 5.99 | 5.97 | 2.39% | 4,013 |
| May 1, 2025 | 5.58 | 5.94 | 5.58 | 5.85 | 5.83 | -0.17% | 3,238 |
| Apr 30, 2025 | 5.92 | 5.92 | 5.79 | 5.86 | 5.84 | -2.66% | 4,793 |
| Apr 29, 2025 | 6.00 | 6.03 | 6.00 | 6.02 | 6.00 | -0.91% | 5,588 |
| Apr 28, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.06 | 1.93% | 7,089 |
| Apr 25, 2025 | 5.81 | 5.97 | 5.81 | 5.96 | 5.94 | 1.88% | 14,182 |
| Apr 24, 2025 | 5.75 | 5.89 | 5.75 | 5.85 | 5.83 | 1.02% | 4,650 |
| Apr 23, 2025 | 5.88 | 5.88 | 5.77 | 5.79 | 5.77 | 0.54% | 3,595 |
| Apr 22, 2025 | 5.58 | 5.85 | 5.58 | 5.76 | 5.74 | 3.60% | 9,087 |
| Apr 21, 2025 | 5.63 | 5.63 | 5.52 | 5.56 | 5.54 | -3.97% | 4,755 |
| Apr 17, 2025 | 5.56 | 5.79 | 5.56 | 5.79 | 5.77 | 0.70% | 8,201 |
| Apr 16, 2025 | 5.68 | 5.77 | 5.65 | 5.75 | 5.73 | 1.05% | 1,002 |