Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
8.18
-0.15 (-1.80%)
Aug 14, 2025, 10:54 AM - Market open
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.37 | 8.38 | 8.32 | 8.33 | 8.33 | 0.81% | 2,236 |
| Aug 12, 2025 | 8.18 | 8.26 | 8.16 | 8.26 | 8.26 | 0.65% | 5,173 |
| Aug 11, 2025 | 8.20 | 8.24 | 8.15 | 8.21 | 8.21 | -0.24% | 8,377 |
| Aug 8, 2025 | 8.23 | 8.30 | 8.21 | 8.23 | 8.23 | 0.86% | 10,821 |
| Aug 7, 2025 | 8.25 | 8.25 | 8.13 | 8.16 | 8.16 | 0.62% | 4,772 |
| Aug 6, 2025 | 8.19 | 8.19 | 8.10 | 8.11 | 8.11 | -0.31% | 14,481 |
| Aug 5, 2025 | 8.10 | 8.17 | 8.09 | 8.14 | 8.14 | 1.94% | 8,287 |
| Aug 4, 2025 | 7.89 | 7.99 | 7.89 | 7.98 | 7.98 | 1.14% | 5,845 |
| Aug 1, 2025 | 7.87 | 7.90 | 7.87 | 7.89 | 7.89 | -1.42% | 5,273 |
| Jul 31, 2025 | 8.08 | 8.11 | 7.99 | 8.00 | 8.00 | -1.49% | 28,269 |
| Jul 30, 2025 | 8.22 | 8.22 | 8.12 | 8.13 | 8.13 | -1.22% | 3,415 |
| Jul 29, 2025 | 8.41 | 8.41 | 8.20 | 8.23 | 8.23 | -2.43% | 12,779 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.41 | 8.43 | 8.43 | -1.69% | 12,655 |
| Jul 25, 2025 | 8.47 | 8.58 | 8.45 | 8.58 | 8.58 | 0.01% | 7,573 |
| Jul 24, 2025 | 8.57 | 8.70 | 8.50 | 8.57 | 8.57 | 0.81% | 3,632 |
| Jul 23, 2025 | 8.63 | 8.63 | 8.41 | 8.51 | 8.51 | -1.07% | 11,182 |
| Jul 22, 2025 | 8.26 | 8.61 | 8.26 | 8.60 | 8.60 | 3.13% | 6,948 |
| Jul 21, 2025 | 8.35 | 8.41 | 8.30 | 8.34 | 8.34 | 0.25% | 18,174 |
| Jul 18, 2025 | 8.33 | 8.33 | 8.23 | 8.32 | 8.32 | 2.79% | 4,366 |
| Jul 17, 2025 | 7.96 | 8.14 | 7.96 | 8.09 | 8.09 | 2.20% | 6,625 |
| Jul 16, 2025 | 7.99 | 7.99 | 7.83 | 7.92 | 7.92 | -0.31% | 7,110 |
| Jul 15, 2025 | 7.95 | 8.06 | 7.93 | 7.94 | 7.94 | 0.95% | 8,306 |
| Jul 14, 2025 | 7.79 | 7.87 | 7.79 | 7.87 | 7.87 | 0.06% | 2,665 |
| Jul 11, 2025 | 7.91 | 7.91 | 7.84 | 7.86 | 7.86 | -1.38% | 8,725 |
| Jul 10, 2025 | 7.96 | 7.97 | 7.90 | 7.97 | 7.97 | 1.40% | 3,628 |
| Jul 9, 2025 | 7.68 | 7.87 | 7.68 | 7.86 | 7.86 | 2.21% | 12,119 |
| Jul 8, 2025 | 7.64 | 7.72 | 7.64 | 7.69 | 7.69 | 0.65% | 3,843 |
| Jul 7, 2025 | 7.59 | 7.73 | 7.59 | 7.64 | 7.64 | -2.05% | 13,337 |
| Jul 3, 2025 | 7.50 | 7.82 | 7.48 | 7.80 | 7.80 | 3.45% | 13,186 |
| Jul 2, 2025 | 7.23 | 7.59 | 7.23 | 7.54 | 7.54 | 4.98% | 23,809 |
| Jul 1, 2025 | 7.12 | 7.25 | 7.05 | 7.18 | 7.18 | 1.01% | 6,552 |
| Jun 30, 2025 | 7.09 | 7.25 | 7.06 | 7.11 | 7.11 | 0.28% | 9,937 |
| 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 |