Global X CleanTech ETF (CTEC)
8.35
-0.07
(-0.83%)
USD |
NASDAQ |
Apr 19, 13:26
CTEC Price: 8.35 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 8.54 | 8.54 | 8.40 | 8.42 | 17170.00 |
| Apr 17, 2024 | 8.50 | 8.505 | 8.44 | 8.44 | 11076.00 |
| Apr 16, 2024 | 8.47 | 8.54 | 8.44 | 8.48 | 8893.00 |
| Apr 15, 2024 | 8.93 | 8.93 | 8.63 | 8.64 | 13732.00 |
| Apr 12, 2024 | 9.06 | 9.12 | 8.87 | 8.87 | 10003.00 |
| Apr 11, 2024 | 9.32 | 9.36 | 9.15 | 9.32 | 19285.00 |
| Apr 10, 2024 | 9.23 | 9.29 | 9.15 | 9.24 | 29427.00 |
| Apr 09, 2024 | 9.40 | 9.609 | 9.39 | 9.59 | 6419.00 |
| Apr 08, 2024 | 9.27 | 9.390 | 9.26 | 9.31 | 4607.00 |
| Apr 05, 2024 | 9.20 | 9.338 | 9.18 | 9.24 | 14466.00 |
| Apr 04, 2024 | 9.50 | 9.63 | 9.29 | 9.32 | 7957.00 |
| Apr 03, 2024 | 9.21 | 9.370 | 9.15 | 9.35 | 13856.00 |
| Apr 02, 2024 | 9.37 | 9.42 | 9.31 | 9.33 | 19779.00 |
| Apr 01, 2024 | 9.64 | 9.67 | 9.55 | 9.613 | 10350.00 |
| Mar 28, 2024 | 9.59 | 9.66 | 9.55 | 9.623 | 10801.00 |
| Mar 27, 2024 | 9.29 | 9.594 | 9.20 | 9.58 | 17600.00 |
| Mar 26, 2024 | 9.34 | 9.352 | 9.22 | 9.22 | 13937.00 |
| Mar 25, 2024 | 9.35 | 9.424 | 9.30 | 9.37 | 17313.00 |
| Mar 22, 2024 | 9.45 | 9.45 | 9.35 | 9.39 | 31679.00 |
| Mar 21, 2024 | 9.41 | 9.51 | 9.385 | 9.43 | 9379.00 |
| Mar 20, 2024 | 9.16 | 9.459 | 9.121 | 9.41 | 40900.00 |
| Mar 19, 2024 | 9.09 | 9.22 | 9.00 | 9.22 | 8773.00 |
| Mar 18, 2024 | 9.20 | 9.23 | 8.96 | 9.23 | 21233.00 |
| Mar 15, 2024 | 9.13 | 9.158 | 8.97 | 9.11 | 20696.00 |
| Mar 14, 2024 | 9.48 | 9.48 | 9.130 | 9.16 | 5723.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.35
Minimum
Apr 19 2024
28.98
Maximum
Feb 09 2021
15.96
Average
15.62
Median
Mar 30 2023