Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Cleantech ETF (NQ: CTEC )

9.180 -0.160 (-1.71%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.590 9.660 9.550 9.623 10,801 +0.04(+0.45%)
Mar 27, 2024 9.290 9.594 9.200 9.580 17,668 +0.36(+3.90%)
Mar 26, 2024 9.340 9.352 9.220 9.220 14,281 -0.15(-1.60%)
Mar 25, 2024 9.350 9.424 9.300 9.370 17,323 -0.02(-0.21%)
Mar 22, 2024 9.450 9.450 9.350 9.390 31,679 -0.04(-0.42%)
Mar 21, 2024 9.410 9.510 9.385 9.430 9,379 +0.02(+0.21%)
Mar 20, 2024 9.160 9.459 9.121 9.410 40,903 +0.19(+2.06%)
Mar 19, 2024 9.090 9.220 9.000 9.220 8,777 -0.01(-0.11%)
Mar 18, 2024 9.200 9.230 8.960 9.230 21,238 +0.12(+1.32%)
Mar 15, 2024 9.130 9.158 8.970 9.110 20,697 -0.05(-0.55%)
Mar 14, 2024 9.480 9.480 9.130 9.160 5,769 -0.42(-4.38%)
Mar 13, 2024 9.660 9.710 9.550 9.580 12,014 -0.03(-0.31%)
Mar 12, 2024 9.770 9.800 9.490 9.610 18,435 -0.18(-1.84%)
Mar 11, 2024 9.770 9.830 9.650 9.790 28,863 +0.07(+0.72%)
Mar 08, 2024 9.770 9.860 9.710 9.720 11,263 +0.14(+1.46%)
Mar 07, 2024 9.500 9.639 9.440 9.580 12,947 +0.31(+3.34%)
Mar 06, 2024 9.160 9.370 9.160 9.270 18,600 +0.08(+0.87%)
Mar 05, 2024 9.170 9.250 9.050 9.190 32,455 -0.01(-0.11%)
Mar 04, 2024 9.370 9.410 9.120 9.200 13,110 -0.17(-1.81%)
Mar 01, 2024 9.200 9.380 9.115 9.370 155,720 +0.31(+3.42%)
Feb 29, 2024 9.130 9.270 9.037 9.060 5,209 +0.21(+2.37%)
Feb 28, 2024 8.950 8.969 8.850 8.850 14,674 -0.05(-0.56%)
Feb 27, 2024 8.800 8.995 8.800 8.900 20,518 +0.10(+1.14%)
Feb 26, 2024 8.740 8.838 8.621 8.800 27,131 +0.08(+0.92%)
Feb 23, 2024 8.860 8.860 8.690 8.720 166,116 -0.19(-2.13%)
Feb 22, 2024 9.130 9.130 8.850 8.910 21,597 -0.16(-1.76%)
Feb 21, 2024 9.030 9.130 9.000 9.070 5,552 -0.14(-1.52%)
Feb 20, 2024 9.350 9.350 9.126 9.210 18,025 -0.28(-2.95%)
Feb 16, 2024 9.530 9.680 9.440 9.490 60,246 -0.16(-1.66%)
Feb 15, 2024 9.660 9.794 9.560 9.650 28,914 -0.01(-0.10%)
Feb 14, 2024 9.510 9.660 9.430 9.660 27,209 +0.35(+3.76%)
Feb 13, 2024 9.430 9.440 9.250 9.310 10,328 -0.52(-5.29%)
Feb 12, 2024 9.540 9.870 9.540 9.830 12,938 +0.36(+3.80%)
Feb 09, 2024 9.310 9.506 9.310 9.470 16,014 +0.13(+1.39%)
Feb 08, 2024 9.230 9.360 9.230 9.340 5,511 +0.10(+1.08%)
Feb 07, 2024 9.250 9.339 9.180 9.240 52,304 +0.29(+3.24%)
Feb 06, 2024 8.700 9.000 8.700 8.950 66,436 +0.15(+1.70%)
Feb 05, 2024 8.910 8.910 8.670 8.800 36,665 -0.29(-3.19%)
Feb 02, 2024 9.100 9.100 8.961 9.090 21,181 -0.11(-1.20%)
Feb 01, 2024 9.220 9.230 9.125 9.200 7,425 +0.15(+1.66%)
Jan 31, 2024 9.090 9.360 9.000 9.050 214,246 -0.02(-0.22%)
Jan 30, 2024 9.140 9.150 9.020 9.070 8,120 -0.19(-2.05%)
Jan 29, 2024 9.070 9.260 9.020 9.260 10,186 +0.12(+1.27%)
Jan 26, 2024 9.200 9.260 9.110 9.144 81,037 -0.01(-0.07%)
Jan 25, 2024 9.200 9.210 9.090 9.150 7,696 -0.09(-0.97%)
Jan 24, 2024 9.560 9.570 9.240 9.240 18,612 -0.10(-1.07%)
Jan 23, 2024 9.340 9.450 9.210 9.340 26,238 +0.35(+3.89%)
Jan 22, 2024 8.870 9.220 8.870 8.990 11,237 +0.10(+1.12%)
Jan 19, 2024 8.890 8.905 8.730 8.890 21,490 -0.09(-1.00%)
Jan 18, 2024 8.970 9.020 8.890 8.980 12,268 +0.09(+1.01%)
Jan 17, 2024 8.920 8.940 8.800 8.890 26,946 -0.32(-3.47%)
Jan 16, 2024 9.410 9.410 9.200 9.210 21,929 -0.45(-4.66%)
Jan 12, 2024 9.820 9.930 9.650 9.660 15,022 -0.16(-1.63%)
Jan 11, 2024 9.950 9.950 9.710 9.820 13,765 -0.14(-1.41%)
Jan 10, 2024 9.960 10.00 9.812 9.960 30,423 -0.05(-0.50%)
Jan 09, 2024 10.00 10.08 9.900 10.01 15,519 -0.11(-1.09%)
Jan 08, 2024 10.10 10.16 9.950 10.12 9,512 +0.01(+0.10%)
Jan 05, 2024 10.06 10.28 10.05 10.11 11,417 -0.10(-0.98%)
Jan 04, 2024 10.13 10.30 10.13 10.21 18,798 +0.03(+0.29%)
Jan 03, 2024 10.25 10.27 10.04 10.18 10,746 -0.36(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.