Global X CleanTech ETF - CTEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.76	56.65	56.65	56.65	54.66	2,984
December 03, 2025	54.7	54.66	54.66	54.7	54.03	3,100
December 02, 2025	53.65	54.7	54.7	54.93	53.65	9,239
December 01, 2025	54.81	54	54	55.2	54	9,571
November 28, 2025	54.16	55.68	55.68	55.72	54.16	2,800
November 26, 2025	53.13	54.65	54.65	54.84	53.13	4,903
November 25, 2025	52.03	53.14	53.14	53.14	52.03	928
November 24, 2025	52	52.71	52.71	52.71	52	2,047
November 21, 2025	50.68	51.81	51.81	51.95	50.5	4,500
November 20, 2025	54.88	52.01	52.01	55.63	52.01	6,040
November 19, 2025	53.26	54.33	54.33	55.31	53.26	7,517
November 18, 2025	53.53	54.91	54.91	55.61	53.53	3,800
November 17, 2025	56.88	55.43	55.43	56.88	54.61	5,900
November 14, 2025	54.49	57.06	57.06	57.84	54.49	39,100
November 13, 2025	60.25	56.81	56.81	60.25	56.32	8,300
November 12, 2025	62.43	60.25	60.25	62.43	59.43	5,821
November 11, 2025	62.3	61.62	61.62	62.31	61.01	5,300
November 10, 2025	61.81	62.89	62.89	63.72	61.81	9,216
November 07, 2025	59.95	61.21	61.21	61.47	58.13	7,800
November 06, 2025	63.38	60.62	60.62	63.38	60.13	10,804
November 05, 2025	58.48	61.86	61.86	62.33	58.48	14,200
November 04, 2025	57.73	57.77	57.77	59.41	57.59	5,500
November 03, 2025	61.35	60.53	60.53	61.35	60.23	11,600
October 31, 2025	59.23	60.72	60.72	60.72	59.23	3,431
October 30, 2025	58.47	58.84	58.84	59.18	58.47	2,100
October 29, 2025	59.41	60	60	61.06	59.41	6,712
October 28, 2025	58.7	58.65	58.65	59.2	58.55	3,934
October 27, 2025	59.77	57.81	57.81	59.77	57.34	5,000
October 24, 2025	56	57.99	57.99	58.17	56	7,829
October 23, 2025	54.58	54.97	54.97	55.35	54.58	15,336
October 22, 2025	55.95	54.03	54.03	55.95	53.03	4,635
October 21, 2025	56.14	56.1	56.1	56.57	55.9	2,913
October 20, 2025	58.7	57.15	57.15	58.7	57.15	4,915
October 17, 2025	57.36	56.71	56.71	57.36	56.35	2,642
October 16, 2025	59.91	57.7	57.7	60.13	57.68	5,007
October 15, 2025	59.43	59.5	59.5	59.56	59.43	2,100
October 14, 2025	55.05	57.33	57.33	58.12	55.05	2,600
October 13, 2025	55.49	56.56	56.56	56.75	55.49	2,443
October 10, 2025	55.09	52.64	52.64	55.35	52.51	4,615
October 09, 2025	55.04	55.04	55.04	55.04	55.04	428
October 08, 2025	53.26	54.33	54.33	54.33	53.26	1,600
October 07, 2025	55.67	53.94	53.94	55.67	53.81	4,000
October 06, 2025	56.59	54.94	54.94	56.59	54.94	3,611
October 03, 2025	54.25	54.41	54.41	54.97	53.92	12,039
October 02, 2025	54.14	53.27	53.27	54.14	53.23	2,416
October 01, 2025	51.85	53.07	53.07	53.07	51.85	1,800
September 30, 2025	49.94	50.24	50.24	50.24	49.32	1,826
September 29, 2025	50.12	49.88	49.88	50.12	49.69	3,000
September 26, 2025	49.13	49.49	49.49	49.49	49	1,000
September 25, 2025	49.25	49.65	49.65	49.65	49.25	1,500
September 24, 2025	49.51	49.51	49.51	49.51	49.51	400
September 23, 2025	50.05	49.74	49.74	50.96	49.61	1,707
September 22, 2025	48.43	50.71	50.71	50.71	48.43	1,800
September 19, 2025	49.34	49.65	49.65	49.65	49.13	1,600
September 18, 2025	47.8	48.75	48.75	48.75	47.8	348
September 17, 2025	45.89	47.69	47.69	47.78	45.89	4,907
September 16, 2025	46.32	46.79	46.79	46.97	46.32	1,709
September 15, 2025	45.07	46.23	46.23	46.23	45.07	1,417
September 12, 2025	44.84	45.46	45.46	45.46	44.84	1,400
September 11, 2025	45.24	45.34	45.34	45.4	45.24	3,392

Global X CleanTech ETF (CTEC) NASDAQ