Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X CleanTech ETF (NQ: CTEC )

7.110 +0.050 (+0.71%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 6.830 7.160 6.830 7.110 26,716 +0.06(+0.78%)
Dec 23, 2024 6.900 7.055 6.850 7.055 35,210 +0.09(+1.29%)
Dec 20, 2024 6.650 7.000 6.650 6.965 27,622 +0.23(+3.49%)
Dec 19, 2024 6.880 6.910 6.725 6.730 14,341 -0.15(-2.20%)
Dec 18, 2024 7.050 7.241 6.840 6.881 57,701 -0.17(-2.40%)
Dec 17, 2024 7.000 7.160 7.000 7.050 38,614 -0.02(-0.23%)
Dec 16, 2024 7.120 7.121 7.032 7.066 16,377 -0.09(-1.24%)
Dec 13, 2024 7.050 7.155 7.050 7.155 14,438 +0.07(+1.04%)
Dec 12, 2024 7.160 7.190 7.060 7.081 25,918 -0.11(-1.51%)
Dec 11, 2024 7.130 7.210 7.100 7.190 25,138 -0.01(-0.14%)
Dec 10, 2024 7.330 7.330 7.120 7.200 8,913 -0.28(-3.74%)
Dec 09, 2024 7.200 7.553 7.180 7.480 29,380 +0.32(+4.47%)
Dec 06, 2024 7.320 7.320 7.150 7.160 13,952 -0.06(-0.85%)
Dec 05, 2024 7.150 7.300 7.145 7.221 36,083 -0.01(-0.19%)
Dec 04, 2024 7.310 7.320 7.210 7.235 11,690 -0.08(-1.09%)
Dec 03, 2024 7.380 7.380 7.280 7.315 8,239 -0.17(-2.21%)
Dec 02, 2024 7.380 7.540 7.380 7.480 21,167 +0.06(+0.81%)
Nov 29, 2024 7.280 7.470 7.270 7.420 21,481 +0.14(+1.92%)
Nov 27, 2024 7.240 7.410 7.240 7.280 17,094 +0.02(+0.28%)
Nov 26, 2024 7.270 7.300 7.200 7.260 13,255 -0.09(-1.22%)
Nov 25, 2024 7.190 7.440 7.190 7.350 29,654 +0.24(+3.38%)
Nov 22, 2024 6.930 7.160 6.910 7.110 14,603 +0.12(+1.64%)
Nov 21, 2024 7.020 7.074 6.960 6.995 13,032 -0.01(-0.21%)
Nov 20, 2024 6.980 7.090 6.870 7.010 9,518 -0.02(-0.28%)
Nov 19, 2024 6.880 7.050 6.880 7.030 14,298 +0.07(+1.01%)
Nov 18, 2024 6.830 7.070 6.822 6.960 21,395 +0.07(+1.02%)
Nov 15, 2024 6.740 7.000 6.740 6.890 10,987 +0.10(+1.54%)
Nov 14, 2024 6.700 6.900 6.650 6.785 31,568 +0.08(+1.12%)
Nov 13, 2024 6.780 6.889 6.681 6.710 13,457 -0.07(-1.03%)
Nov 12, 2024 6.920 6.920 6.701 6.780 13,358 -0.27(-3.83%)
Nov 11, 2024 7.050 7.060 7.010 7.050 46,507 -0.01(-0.14%)
Nov 08, 2024 7.072 7.110 7.001 7.060 15,714 -0.14(-1.95%)
Nov 07, 2024 7.110 7.260 7.072 7.200 35,220 +0.02(+0.28%)
Nov 06, 2024 7.190 7.195 7.000 7.180 16,283 -0.65(-8.30%)
Nov 05, 2024 7.650 7.830 7.650 7.830 12,490 +0.10(+1.29%)
Nov 04, 2024 7.660 7.850 7.660 7.730 26,630 +0.22(+2.93%)
Nov 01, 2024 7.410 7.620 7.410 7.510 4,244 +0.01(+0.20%)
Oct 31, 2024 7.450 7.559 7.400 7.495 6,769 +0.03(+0.33%)
Oct 30, 2024 7.450 7.550 7.440 7.470 29,917 +0.02(+0.27%)
Oct 29, 2024 7.520 7.520 7.431 7.450 13,367 -0.25(-3.25%)
Oct 28, 2024 7.560 7.780 7.520 7.700 8,045 +0.12(+1.58%)
Oct 25, 2024 7.600 7.640 7.530 7.580 29,226 +0.25(+3.41%)
Oct 24, 2024 7.370 7.400 7.310 7.330 19,026 +0.04(+0.55%)
Oct 23, 2024 7.350 7.350 7.200 7.290 9,689 -0.10(-1.35%)
Oct 22, 2024 7.350 7.400 7.350 7.390 10,450 +0.02(+0.27%)
Oct 21, 2024 7.440 7.440 7.280 7.370 19,271 -0.03(-0.41%)
Oct 18, 2024 7.380 7.400 7.350 7.400 24,167 +0.11(+1.44%)
Oct 17, 2024 7.430 7.430 7.260 7.295 15,367 -0.13(-1.82%)
Oct 16, 2024 7.390 7.480 7.370 7.430 44,947 +0.03(+0.41%)
Oct 15, 2024 7.531 7.534 7.400 7.400 4,297 -0.26(-3.39%)
Oct 14, 2024 7.680 7.718 7.650 7.660 4,916 -0.17(-2.17%)
Oct 11, 2024 7.680 7.830 7.630 7.830 5,706 +0.15(+1.95%)
Oct 10, 2024 7.790 7.790 7.649 7.680 2,776 -0.17(-2.17%)
Oct 09, 2024 7.780 7.909 7.780 7.850 2,238 +0.00(+0.00%)
Oct 08, 2024 7.940 7.940 7.850 7.850 2,040 -0.38(-4.62%)
Oct 07, 2024 8.200 8.230 8.120 8.230 12,450 +0.12(+1.48%)
Oct 04, 2024 8.061 8.150 8.061 8.110 3,052 +0.09(+1.12%)
Oct 03, 2024 8.010 8.030 7.980 8.020 1,387 -0.17(-2.08%)
Oct 02, 2024 8.214 8.214 8.010 8.190 9,867 +0.03(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.