Global X CleanTech ETF (CTEC)
NASDAQ: CTEC · Real-Time Price · USD
49.49
-0.16 (-0.33%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.13 | 49.49 | 49.00 | 49.49 | 49.49 | -0.33% | 957 |
| Sep 25, 2025 | 49.25 | 49.65 | 49.25 | 49.65 | 49.65 | 0.29% | 1,495 |
| Sep 24, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.47% | 381 |
| Sep 23, 2025 | 50.05 | 50.96 | 49.61 | 49.74 | 49.74 | -1.92% | 1,600 |
| Sep 22, 2025 | 48.43 | 50.71 | 48.43 | 50.71 | 50.71 | 2.14% | 1,764 |
| Sep 19, 2025 | 49.34 | 49.65 | 49.13 | 49.65 | 49.65 | 1.84% | 1,596 |
| Sep 18, 2025 | 47.80 | 48.75 | 47.80 | 48.75 | 48.75 | 2.23% | 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 | 1.20% | 1,709 |
| Sep 15, 2025 | 45.07 | 46.24 | 45.07 | 46.24 | 46.24 | 1.71% | 1,417 |
| Sep 12, 2025 | 44.84 | 45.46 | 44.84 | 45.46 | 45.46 | 0.69% | 1,389 |
| Sep 11, 2025 | 45.24 | 45.40 | 45.15 | 45.15 | 45.15 | 1.34% | 3,393 |
| Sep 10, 2025 | 43.84 | 44.70 | 43.84 | 44.55 | 44.55 | 1.18% | 2,083 |
| Sep 9, 2025 | 44.24 | 44.82 | 44.03 | 44.03 | 44.03 | -2.12% | 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 | 3.36% | 5,681 |
| Sep 4, 2025 | 42.31 | 43.40 | 42.31 | 43.33 | 43.33 | 0.46% | 13,791 |
| Sep 3, 2025 | 42.22 | 43.33 | 42.22 | 43.13 | 43.13 | 1.04% | 4,953 |
| Sep 2, 2025 | 42.08 | 42.68 | 42.08 | 42.68 | 42.68 | -2.38% | 2,278 |
| Aug 29, 2025 | 43.85 | 43.88 | 43.67 | 43.72 | 43.73 | -1.13% | 322 |
| Aug 28, 2025 | 43.60 | 44.23 | 43.60 | 44.22 | 44.22 | 1.08% | 499 |
| Aug 27, 2025 | 43.20 | 44.10 | 43.20 | 43.75 | 43.75 | -1.07% | 17,815 |
| Aug 26, 2025 | 44.40 | 44.48 | 44.15 | 44.23 | 44.23 | 0.80% | 110 |
| Aug 25, 2025 | 44.40 | 44.69 | 43.85 | 43.88 | 43.88 | -0.62% | 1,208 |
| Aug 22, 2025 | 42.20 | 44.35 | 42.20 | 44.15 | 44.15 | 4.19% | 2,739 |
| Aug 21, 2025 | 42.50 | 42.80 | 42.25 | 42.38 | 42.38 | -1.63% | 1,660 |
| Aug 20, 2025 | 42.50 | 43.15 | 42.30 | 43.08 | 43.08 | -0.29% | 2,476 |
| Aug 19, 2025 | 43.70 | 43.80 | 43.10 | 43.20 | 43.20 | -1.71% | 2,250 |
| Aug 18, 2025 | 43.45 | 44.45 | 43.35 | 43.95 | 43.95 | 2.51% | 1,486 |
| Aug 15, 2025 | 41.35 | 43.40 | 41.35 | 42.88 | 42.88 | 4.38% | 516 |
| Aug 14, 2025 | 40.40 | 41.15 | 40.40 | 41.08 | 41.08 | -1.38% | 269 |
| Aug 13, 2025 | 41.85 | 41.88 | 41.60 | 41.65 | 41.65 | 0.81% | 447 |
| Aug 12, 2025 | 40.90 | 41.32 | 40.80 | 41.32 | 41.32 | 0.65% | 1,034 |
| Aug 11, 2025 | 41.00 | 41.20 | 40.75 | 41.05 | 41.05 | -0.24% | 1,675 |
| Aug 8, 2025 | 41.15 | 41.50 | 41.05 | 41.15 | 41.15 | 0.86% | 2,164 |
| Aug 7, 2025 | 41.25 | 41.25 | 40.65 | 40.80 | 40.80 | 0.62% | 954 |
| Aug 6, 2025 | 40.95 | 40.95 | 40.50 | 40.55 | 40.55 | -0.31% | 2,896 |
| Aug 5, 2025 | 40.50 | 40.85 | 40.46 | 40.68 | 40.68 | 1.94% | 1,657 |
| Aug 4, 2025 | 39.45 | 39.95 | 39.45 | 39.90 | 39.90 | 1.14% | 1,169 |
| Aug 1, 2025 | 39.35 | 39.50 | 39.35 | 39.45 | 39.45 | -1.43% | 1,054 |
| Jul 31, 2025 | 40.40 | 40.55 | 39.95 | 40.02 | 40.02 | -1.48% | 5,653 |
| Jul 30, 2025 | 41.10 | 41.10 | 40.58 | 40.63 | 40.63 | -1.22% | 683 |
| Jul 29, 2025 | 42.05 | 42.05 | 41.00 | 41.13 | 41.13 | -2.43% | 2,555 |
| Jul 28, 2025 | 42.50 | 42.50 | 42.06 | 42.15 | 42.15 | -1.69% | 2,531 |
| Jul 25, 2025 | 42.35 | 42.88 | 42.25 | 42.88 | 42.88 | 0.01% | 1,514 |
| Jul 24, 2025 | 42.85 | 43.50 | 42.50 | 42.87 | 42.87 | 0.81% | 726 |
| Jul 23, 2025 | 43.15 | 43.15 | 42.05 | 42.53 | 42.53 | -1.07% | 2,236 |
| Jul 22, 2025 | 41.30 | 43.04 | 41.30 | 42.98 | 42.98 | 3.13% | 1,389 |
| Jul 21, 2025 | 41.75 | 42.05 | 41.50 | 41.68 | 41.68 | 0.25% | 3,634 |
| Jul 18, 2025 | 41.65 | 41.65 | 41.15 | 41.58 | 41.58 | 2.79% | 873 |