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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60	60.3	60.3	60.85	59.84	3,300
February 19, 2026	59.98	60.17	60.17	60.4	59.63	1,929
February 18, 2026	59.79	60.2	60.2	60.76	59.6	3,900
February 17, 2026	57.33	59.15	59.15	59.34	57.33	5,232
February 13, 2026	58.81	58.93	58.93	59	58.61	3,508
February 12, 2026	62.12	58.38	58.38	62.12	58.38	1,200
February 11, 2026	60.6	60.36	60.36	60.6	60.36	1,028
February 10, 2026	61.5	60.67	60.67	61.77	60.67	2,100
February 09, 2026	60.78	61.56	61.56	61.56	60.78	2,421
February 06, 2026	59.69	60.19	60.19	60.19	59.34	2,628
February 05, 2026	59	58.52	58.52	59.29	58.23	2,909
February 04, 2026	64.25	61.59	61.59	64.25	59.87	3,721
February 03, 2026	61.85	62.51	62.51	62.96	61.67	1,234
February 02, 2026	61	61.24	61.24	61.24	60.49	2,206
January 30, 2026	61.87	61.36	61.36	63.2	61.01	10,435
January 29, 2026	64.95	63.25	63.25	64.95	61.4	7,600
January 28, 2026	62.92	64.61	64.61	64.65	62.92	6,048
January 27, 2026	61.83	62.75	62.75	62.79	61.83	9,800
January 26, 2026	62.94	62.02	62.02	62.94	60.68	10,723
January 23, 2026	62.3	62.24	62.24	62.79	62.01	6,843
January 22, 2026	60.71	62.26	62.26	62.5	60.71	4,900
January 21, 2026	59.99	60.23	60.23	60.23	58.73	3,200
January 20, 2026	59.04	59.3	59.3	59.3	59.04	1,600
January 16, 2026	59.25	59.56	59.56	59.56	59.25	1,300
January 15, 2026	58.96	58.95	58.95	59.46	58.95	1,757
January 14, 2026	59.05	58.49	58.49	59.05	58.26	7,235
January 13, 2026	59.81	59.17	59.17	59.89	58.89	2,000
January 12, 2026	56.2	58.79	58.79	59.13	56.19	6,238
January 09, 2026	57.17	57.47	57.47	57.47	57.17	3,228
January 08, 2026	56.2	56.6	56.6	57.23	56.2	1,907
January 07, 2026	55.74	56.28	56.28	56.54	55.74	7,810
January 06, 2026	56.49	56.98	56.98	56.98	56.37	5,334
January 05, 2026	56.05	56.73	56.73	56.73	56.05	2,740
January 02, 2026	54.87	56	56	56	54.87	2,617
December 31, 2025	52.82	53.1	53.1	53.16	52.75	1,700
December 30, 2025	53.78	53.39	53.39	54	53.39	1,200
December 29, 2025	54.57	54.41	54.13	54.57	54.41	1,400
December 26, 2025	53.82	54.91	54.63	54.91	53.82	3,104
December 24, 2025	54.59	54.92	54.64	54.93	54.56	2,500
December 23, 2025	55.5	54.86	54.86	55.5	54.45	7,526
December 22, 2025	54.55	55.8	55.8	56.05	54.55	4,116
December 19, 2025	55.08	54.99	54.99	55.08	54.99	431
December 18, 2025	54.15	53.85	53.85	54.3	53.85	3,042
December 17, 2025	54.65	53.02	53.02	54.77	52.98	1,700
December 16, 2025	54.03	54.59	54.59	54.6	53.88	2,036
December 15, 2025	56.45	54.85	54.85	56.45	54.85	1,800
December 12, 2025	58.13	55.46	55.46	58.13	55.39	2,544
December 11, 2025	55.75	58	58	58.03	55.75	2,303
December 10, 2025	55.99	56.78	56.78	57.17	55.91	5,800
December 09, 2025	55.13	56.03	56.03	56.26	55.13	35,035
December 08, 2025	56.45	56.13	56.13	56.45	55.51	3,800
December 05, 2025	56.65	56.55	56.55	57.01	56.55	1,400
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

Global X CleanTech ETF (CTEC) NASDAQ