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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	43.84	44.55	44.55	44.7	43.84	2,100
September 09, 2025	44.24	44.03	44.03	44.82	44.03	2,035
September 08, 2025	45.1	44.98	44.98	45.35	44.98	10,141
September 05, 2025	44.24	44.78	44.78	44.78	44.24	5,638
September 04, 2025	42.31	43.33	43.33	43.4	42.31	13,800
September 03, 2025	42.22	43.13	43.13	43.33	42.22	5,000
September 02, 2025	42.08	42.68	42.68	42.68	42.08	2,300
August 29, 2025	43.85	43.72	43.72	43.88	43.67	1,613
August 28, 2025	8.72	8.84	8.84	8.85	8.72	2,497
August 27, 2025	8.64	8.75	8.75	8.82	8.64	170,187
August 26, 2025	8.88	8.85	8.85	8.9	8.83	550
August 25, 2025	8.88	8.78	8.78	8.94	8.77	6,043
August 22, 2025	8.44	8.83	8.83	8.87	8.44	13,700
August 21, 2025	8.5	8.48	8.48	8.56	8.45	8,304
August 20, 2025	8.5	8.62	8.62	8.63	8.46	12,400
August 19, 2025	8.74	8.64	8.64	8.76	8.62	11,300
August 18, 2025	8.69	8.79	8.79	8.89	8.67	7,433
August 15, 2025	8.27	8.57	8.57	8.68	8.27	2,583

Global X CleanTech ETF (CTEC) NASDAQ