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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X CleanTech ETF (CTEC) NASDAQ