Global X - CleanTech UCITS ETF (CTEK.L) LSE
8.56
-0.0745(-0.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.56
-0.0745(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.43 | 8.56 | 8.56 | 8.56 | 8.43 | 108 |
| April 01, 2026 | 8.71 | 8.63 | 8.63 | 8.71 | 8.63 | 4,439 |
| March 31, 2026 | 8.4 | 8.41 | 8.41 | 8.41 | 8.36 | 30,072 |
| March 27, 2026 | 8.57 | 8.45 | 8.45 | 8.57 | 8.45 | 26 |
| March 26, 2026 | 8.62 | 8.57 | 8.57 | 8.66 | 8.57 | 1,086 |
| March 25, 2026 | 8.68 | 8.81 | 8.81 | 8.81 | 8.68 | 32,001 |
| March 24, 2026 | 8.48 | 8.57 | 8.57 | 8.57 | 8.47 | 2,686 |
| March 23, 2026 | 8.37 | 8.51 | 8.51 | 8.75 | 8.34 | 28,831 |
| March 20, 2026 | 8.86 | 8.65 | 8.65 | 8.86 | 8.65 | 94,509 |
| March 19, 2026 | 8.67 | 8.63 | 8.63 | 8.67 | 8.59 | 3,162 |
| March 18, 2026 | 8.95 | 8.73 | 8.73 | 8.95 | 8.73 | 34,373 |
| March 17, 2026 | 8.66 | 8.79 | 8.79 | 8.79 | 8.63 | 38,449 |
| March 16, 2026 | 8.64 | 8.62 | 8.62 | 8.71 | 8.62 | 4,172 |
| March 13, 2026 | 8.62 | 8.57 | 8.57 | 8.72 | 8.57 | 556 |
| March 12, 2026 | 8.73 | 8.69 | 8.69 | 8.73 | 8.56 | 8,024 |
| March 11, 2026 | 8.59 | 8.69 | 8.69 | 8.69 | 8.58 | 1,084 |
| March 10, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
| March 09, 2026 | 8.07 | 8.32 | 8.32 | 8.32 | 8.07 | 669 |
| March 06, 2026 | 8.58 | 8.29 | 8.29 | 8.58 | 8.27 | 1,811 |
| March 05, 2026 | 8.48 | 8.35 | 8.35 | 8.48 | 8.35 | 2,032 |
| March 04, 2026 | 8.32 | 8.51 | 8.51 | 8.51 | 8.32 | 29,296 |
| March 03, 2026 | 8.28 | 8.23 | 8.23 | 8.28 | 8.23 | 11 |
| March 02, 2026 | 8.42 | 8.63 | 8.63 | 8.63 | 8.41 | 934 |
| February 27, 2026 | 8.91 | 8.73 | 8.73 | 8.94 | 8.69 | 1,681 |
| February 26, 2026 | 9.2 | 8.89 | 8.89 | 9.2 | 8.73 | 2,132 |
| February 25, 2026 | 9.19 | 9.23 | 9.23 | 9.23 | 9.19 | 15 |
| February 24, 2026 | 9 | 9.15 | 9.15 | 9.15 | 8.97 | 1,085 |
| February 23, 2026 | 8.81 | 8.82 | 8.82 | 8.82 | 8.75 | 3,234 |
| February 20, 2026 | 8.95 | 8.97 | 0 | 8.97 | 8.88 | 344 |
| February 19, 2026 | 8.96 | 8.96 | 0 | 8.96 | 8.96 | 0 |
| February 18, 2026 | 8.99 | 8.99 | 0 | 8.99 | 8.99 | 0 |
| February 17, 2026 | 8.71 | 8.75 | 0 | 8.75 | 8.69 | 1,636 |
| February 16, 2026 | 8.71 | 8.73 | 0 | 8.73 | 8.71 | 1,601 |
| February 13, 2026 | 8.66 | 8.79 | 0 | 8.79 | 8.66 | 17 |
| February 12, 2026 | 8.72 | 8.65 | 0 | 8.72 | 8.65 | 3 |
| February 11, 2026 | 9.04 | 8.89 | 0 | 9.04 | 8.85 | 598 |
| February 10, 2026 | 9.13 | 9.13 | 0 | 9.13 | 9.13 | 0 |
| February 09, 2026 | 9.04 | 9.17 | 0 | 9.17 | 9.04 | 596 |
| February 06, 2026 | 8.75 | 8.86 | 0 | 8.88 | 8.69 | 2,749 |
| February 05, 2026 | 9.17 | 8.81 | 0 | 9.17 | 8.72 | 4,659 |
| February 04, 2026 | 9.61 | 9.19 | 0 | 9.66 | 9.19 | 30,696 |
| February 03, 2026 | 9.24 | 9.38 | 0 | 9.4 | 9.22 | 4,431 |
| February 02, 2026 | 8.97 | 9.06 | 0 | 9.07 | 8.96 | 5,312 |
| January 30, 2026 | 9.31 | 9.28 | 0 | 9.41 | 9.28 | 1,692 |
| January 29, 2026 | 9.66 | 9.38 | 0 | 9.66 | 9.25 | 1,384 |
| January 28, 2026 | 9.48 | 9.61 | 0 | 9.63 | 9.48 | 4,651 |
| January 27, 2026 | 9.32 | 9.42 | 0 | 9.42 | 9.32 | 1,327 |
| January 26, 2026 | 9.25 | 9.3 | 0 | 9.37 | 9.25 | 4,081 |
| January 23, 2026 | 9.46 | 9.39 | 0 | 9.46 | 9.38 | 1,368 |
| January 22, 2026 | 9.23 | 9.36 | 0 | 9.36 | 9.23 | 8,410 |
| January 21, 2026 | 8.92 | 8.96 | 0 | 8.96 | 8.88 | 1,361 |
| January 20, 2026 | 8.71 | 8.91 | 0 | 8.91 | 8.7 | 1,732 |
| January 19, 2026 | 8.85 | 8.85 | 0 | 8.85 | 8.85 | 0 |
| January 16, 2026 | 8.86 | 8.88 | 0 | 8.88 | 8.85 | 69 |
| January 15, 2026 | 8.9 | 8.9 | 0 | 8.9 | 8.9 | 292 |
| January 14, 2026 | 8.86 | 8.76 | 0 | 8.86 | 8.76 | 18 |
| January 13, 2026 | 8.81 | 8.86 | 0 | 8.86 | 8.77 | 293 |
| January 12, 2026 | 8.61 | 8.74 | 0 | 8.74 | 8.61 | 10,262 |
| January 09, 2026 | 8.44 | 8.48 | 0 | 8.55 | 8.44 | 2,014 |
| January 08, 2026 | 8.31 | 8.45 | 0 | 8.45 | 8.31 | 1,192 |