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

GX Cleantech ETF (NQ: CTEC )

8.250 +0.040 (+0.49%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 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 (%)
Jun 27, 2024 8.190 8.320 8.180 8.250 16,224 +0.07(+0.80%)
Jun 26, 2024 8.294 8.294 8.175 8.185 19,487 -0.19(-2.26%)
Jun 25, 2024 8.504 8.514 8.334 8.374 10,390 -0.23(-2.72%)
Jun 24, 2024 8.623 8.673 8.532 8.608 4,635 +0.01(+0.17%)
Jun 21, 2024 8.713 8.713 8.524 8.593 60,237 -0.16(-1.82%)
Jun 20, 2024 8.833 8.922 8.743 8.753 76,637 -0.17(-1.90%)
Jun 18, 2024 8.858 8.972 8.858 8.922 6,316 +0.01(+0.11%)
Jun 17, 2024 9.012 9.012 8.873 8.912 4,795 -0.22(-2.40%)
Jun 14, 2024 9.281 9.281 9.032 9.132 10,463 -0.26(-2.76%)
Jun 13, 2024 9.560 9.620 9.311 9.391 6,935 -0.20(-2.08%)
Jun 12, 2024 9.740 9.840 9.590 9.590 11,560 +0.14(+1.48%)
Jun 11, 2024 9.381 9.501 9.341 9.451 2,887 -0.16(-1.66%)
Jun 10, 2024 9.321 9.610 9.321 9.610 17,056 +0.24(+2.55%)
Jun 07, 2024 9.451 9.550 9.331 9.371 12,277 -0.26(-2.69%)
Jun 06, 2024 9.720 9.720 9.617 9.630 6,207 -0.17(-1.73%)
Jun 05, 2024 9.700 9.820 9.630 9.800 7,341 +0.13(+1.39%)
Jun 04, 2024 9.750 9.750 9.630 9.665 9,346 -0.16(-1.67%)
Jun 03, 2024 9.999 10.02 9.830 9.830 18,482 -0.05(-0.50%)
May 31, 2024 10.02 10.02 9.790 9.879 2,589 -0.12(-1.20%)
May 30, 2024 9.810 10.03 9.810 9.999 12,545 +0.15(+1.52%)
May 29, 2024 9.730 9.889 9.730 9.850 4,687 -0.13(-1.30%)
May 28, 2024 9.850 10.04 9.850 9.979 14,051 +0.24(+2.46%)
May 24, 2024 9.441 9.770 9.401 9.740 14,322 +0.35(+3.72%)
May 23, 2024 9.660 9.660 9.381 9.391 5,715 -0.32(-3.29%)
May 22, 2024 9.182 9.770 9.013 9.710 25,502 +0.65(+7.15%)
May 21, 2024 8.883 9.077 8.843 9.062 20,975 +0.10(+1.11%)
May 20, 2024 8.942 9.022 8.902 8.962 34,790 -0.03(-0.33%)
May 17, 2024 8.922 8.992 8.922 8.992 814 -0.16(-1.74%)
May 16, 2024 9.212 9.321 9.132 9.152 27,385 -0.16(-1.71%)
May 15, 2024 9.461 9.461 9.182 9.311 11,931 -0.01(-0.11%)
May 14, 2024 9.351 9.351 9.222 9.321 4,222 +0.35(+3.89%)
May 13, 2024 8.823 9.062 8.823 8.972 5,432 +0.18(+2.04%)
May 10, 2024 9.072 9.102 8.793 8.793 8,338 -0.21(-2.33%)
May 09, 2024 8.823 9.035 8.823 9.002 3,890 +0.06(+0.67%)
May 08, 2024 8.873 9.010 8.863 8.942 9,309 -0.18(-1.97%)
May 07, 2024 9.162 9.222 9.122 9.122 5,083 -0.02(-0.22%)
May 06, 2024 9.112 9.202 9.112 9.142 4,365 +0.07(+0.77%)
May 03, 2024 9.012 9.157 9.002 9.072 8,703 +0.15(+1.68%)
May 02, 2024 8.793 8.922 8.683 8.922 3,711 +0.31(+3.59%)
May 01, 2024 8.623 8.833 8.613 8.613 9,161 -0.04(-0.52%)
Apr 30, 2024 8.733 8.748 8.633 8.658 6,218 -0.17(-1.98%)
Apr 29, 2024 8.813 8.871 8.773 8.833 8,985 +0.23(+2.66%)
Apr 26, 2024 8.454 8.663 8.454 8.604 10,329 +0.19(+2.25%)
Apr 25, 2024 8.344 8.414 8.274 8.414 2,721 -0.09(-1.06%)
Apr 24, 2024 8.574 8.623 8.504 8.504 11,209 -0.05(-0.58%)
Apr 23, 2024 8.474 8.703 8.474 8.554 10,943 +0.07(+0.82%)
Apr 22, 2024 8.404 8.484 8.334 8.484 7,784 +0.17(+2.04%)
Apr 19, 2024 8.354 8.374 8.275 8.314 10,481 -0.08(-0.95%)
Apr 18, 2024 8.514 8.514 8.374 8.394 17,523 -0.02(-0.24%)
Apr 17, 2024 8.474 8.479 8.414 8.414 11,213 -0.04(-0.47%)
Apr 16, 2024 8.444 8.514 8.414 8.454 8,948 -0.16(-1.85%)
Apr 15, 2024 8.902 8.902 8.603 8.613 13,803 -0.23(-2.59%)
Apr 12, 2024 9.032 9.092 8.843 8.843 10,389 -0.45(-4.83%)
Apr 11, 2024 9.291 9.331 9.122 9.291 19,432 +0.08(+0.87%)
Apr 10, 2024 9.202 9.261 9.122 9.212 29,517 -0.35(-3.65%)
Apr 09, 2024 9.371 9.579 9.361 9.560 6,438 +0.28(+3.01%)
Apr 08, 2024 9.241 9.361 9.231 9.281 4,621 +0.07(+0.76%)
Apr 05, 2024 9.172 9.310 9.152 9.212 14,510 -0.08(-0.86%)
Apr 04, 2024 9.471 9.600 9.261 9.291 8,226 -0.03(-0.32%)
Apr 03, 2024 9.182 9.341 9.122 9.321 14,399 +0.02(+0.21%)
Apr 02, 2024 9.341 9.391 9.281 9.301 20,454 -0.28(-2.94%)
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.