Global X ClimateTech ETF (CTEC)

64.75
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 6:23 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X ClimateTech ETF (CTEC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202664.8364.8364.4864.751,39664.75
6/29/202660.1263.0860.1262.991,90162.99
6/26/202662.0062.0061.1661.2812,65361.20
6/25/202663.0163.8063.0163.511,53363.43
6/24/202664.9565.3763.4564.112,54664.03
6/23/202668.0068.0065.1665.162,36865.08
6/22/202670.5070.5069.5969.785,34569.69
6/18/202666.5868.7366.5868.733,87768.64
6/17/202667.4268.4066.1166.341,73366.26
6/16/202667.9769.2767.1767.172,37067.09
6/15/202668.3668.3667.4467.934,63167.85
6/12/202666.5066.9166.1066.404,98866.32
6/11/202664.1166.2563.8466.254,24266.17
6/10/202665.0965.0962.9762.972,62462.89
6/09/202668.4168.4162.9865.6613,85665.58
6/08/202666.2369.1166.2367.789,97367.70
6/05/202674.4774.4767.9768.5911,27068.50
6/04/202672.7075.8972.1575.892,06575.80
6/03/202676.8676.8675.7775.934,74675.83
6/02/202675.4778.1175.3178.114,23678.01
6/01/202683.0183.0175.0076.444,24276.35
5/29/20260.0178.6775.8876.616,32776.52
5/28/202675.6877.7875.5577.223,21077.13
5/27/202675.4875.8075.1275.666,60575.56
5/26/202674.1576.9574.1575.828,43475.73
5/22/202673.7474.0972.8073.932,40773.84
5/21/202670.7172.6570.7172.651,12072.56
5/20/202665.7969.5965.7969.591,73069.50
5/19/202668.0568.3666.6267.782,88767.70
5/18/202670.6170.6968.5170.337,22870.24
5/15/202670.1272.4770.1271.844,35671.75
5/14/202672.0773.2570.9972.923,50572.83
5/13/202670.5873.0470.5872.537,78072.44
5/12/202671.5072.4969.9470.573,70570.48
5/11/202671.0073.7971.0072.766,23572.67
5/08/202668.7071.0668.7070.878,51670.78
5/07/202670.6670.7968.3468.713,54168.63
5/06/202671.0871.5070.2370.873,33070.78
5/05/202669.6570.9269.6570.684,81470.60
5/04/202668.7969.0068.1468.312,69868.22
5/01/202669.2769.2768.4668.551,13168.47
4/30/202668.1868.2567.3868.089,91668.00
4/29/202666.5066.5265.7566.322,68066.24
4/28/202667.2267.2265.1965.173,35465.09
4/27/202666.3966.7265.7766.302,65066.22
4/24/202667.1467.1465.9966.532,49766.45
4/23/202666.7367.0065.2566.486,52166.40
4/22/202666.0566.7765.8166.662,15266.58
4/21/202664.5066.0964.3164.536,99564.45
4/20/202663.0864.1163.0864.111,08064.03
4/17/202663.3063.3062.9163.041,00462.96
4/16/202662.6562.7962.1062.6899962.60
4/15/202663.2463.6062.6162.612,12662.53
4/14/202662.1562.8762.0262.872,52962.79
4/13/202661.5161.5160.8161.173,06861.10
4/10/202660.1760.8960.1760.691,92460.62
4/09/202659.5060.3659.4159.836,86359.76
4/08/202662.9462.9458.8759.475,96059.40
4/07/202656.7657.2256.5557.221,10557.15
4/06/202658.0958.1957.3857.935,21857.86
4/02/202658.0358.0357.6157.6151157.54
4/01/202658.5958.9557.6658.042,45157.97