Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Cleantech ETF (NQ: CTEC )

9.640 +0.240 (+2.55%)
Official Closing Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Dec 29, 2023 10.87 10.94 10.77 10.81 15,790 -0.08(-0.69%)
Dec 28, 2023 10.92 10.96 10.86 10.89 7,476 +0.09(+0.79%)
Dec 27, 2023 10.80 10.84 10.75 10.80 19,002 +0.15(+1.40%)
Dec 26, 2023 10.53 10.75 10.49 10.66 30,567 +0.16(+1.52%)
Dec 22, 2023 10.56 10.59 10.42 10.50 45,072 -0.01(-0.10%)
Dec 21, 2023 10.41 10.58 10.35 10.51 24,072 +0.34(+3.33%)
Dec 20, 2023 10.46 10.55 10.17 10.17 35,854 -0.38(-3.59%)
Dec 19, 2023 10.27 10.59 10.27 10.55 40,367 +0.23(+2.22%)
Dec 18, 2023 10.31 10.48 10.24 10.32 34,943 -0.19(-1.80%)
Dec 15, 2023 10.52 10.60 10.45 10.51 22,401 +0.05(+0.48%)
Dec 14, 2023 10.14 10.64 10.14 10.46 32,772 +0.66(+6.70%)
Dec 13, 2023 9.233 9.840 9.233 9.800 49,104 +0.34(+3.58%)
Dec 12, 2023 9.571 9.591 9.362 9.462 21,726 -0.22(-2.26%)
Dec 11, 2023 9.561 9.730 9.561 9.681 22,263 +0.01(+0.10%)
Dec 08, 2023 9.671 9.830 9.601 9.671 35,677 -0.05(-0.51%)
Dec 07, 2023 9.691 9.769 9.681 9.720 8,759 -0.04(-0.41%)
Dec 06, 2023 9.939 9.949 9.720 9.760 32,686 -0.15(-1.51%)
Dec 05, 2023 9.939 10.05 9.899 9.909 29,012 -0.14(-1.39%)
Dec 04, 2023 10.03 10.17 10.01 10.05 24,979 +0.01(+0.10%)
Dec 01, 2023 9.621 10.09 9.621 10.04 13,876 +0.23(+2.33%)
Nov 30, 2023 9.820 9.890 9.651 9.810 15,636 +0.06(+0.61%)
Nov 29, 2023 9.621 9.860 9.621 9.750 19,325 +0.26(+2.73%)
Nov 28, 2023 9.382 9.521 9.293 9.492 37,533 +0.02(+0.26%)
Nov 27, 2023 9.521 9.551 9.392 9.467 24,203 -0.11(-1.19%)
Nov 24, 2023 9.541 9.591 9.472 9.581 8,625 -0.10(-1.03%)
Nov 22, 2023 9.611 9.681 9.591 9.681 35,796 +0.05(+0.52%)
Nov 21, 2023 9.760 9.760 9.586 9.631 19,421 -0.25(-2.52%)
Nov 20, 2023 9.750 9.899 9.651 9.880 41,858 +0.25(+2.58%)
Nov 17, 2023 9.651 9.671 9.521 9.631 11,190 +0.05(+0.52%)
Nov 16, 2023 9.611 9.641 9.571 9.581 26,285 -0.24(-2.43%)
Nov 15, 2023 9.750 10.05 9.750 9.820 19,254 +0.16(+1.65%)
Nov 14, 2023 9.263 9.691 9.263 9.661 27,855 +0.75(+8.37%)
Nov 13, 2023 8.825 8.984 8.805 8.915 15,589 +0.03(+0.34%)
Nov 10, 2023 8.865 8.901 8.703 8.885 17,057 -0.19(-2.08%)
Nov 09, 2023 9.243 9.312 9.054 9.074 16,077 -0.13(-1.41%)
Nov 08, 2023 9.322 9.342 9.198 9.203 12,771 -0.16(-1.70%)
Nov 07, 2023 9.362 9.442 9.253 9.362 11,580 -0.12(-1.26%)
Nov 06, 2023 9.710 9.710 9.402 9.482 33,505 -0.09(-0.94%)
Nov 03, 2023 9.482 9.738 9.482 9.571 6,496 +0.34(+3.66%)
Nov 02, 2023 9.014 9.312 9.014 9.233 23,314 +0.37(+4.15%)
Nov 01, 2023 8.944 8.944 8.785 8.865 18,308 -0.09(-1.00%)
Oct 31, 2023 8.895 8.954 8.859 8.954 14,286 +0.05(+0.56%)
Oct 30, 2023 9.014 9.054 8.865 8.905 8,536 +0.03(+0.34%)
Oct 27, 2023 8.964 8.989 8.855 8.875 3,877 -0.28(-3.04%)
Oct 26, 2023 9.163 9.293 9.114 9.153 10,805 +0.01(+0.11%)
Oct 25, 2023 9.263 9.272 9.123 9.143 9,323 -0.35(-3.67%)
Oct 24, 2023 9.372 9.571 9.372 9.492 7,300 +0.18(+1.92%)
Oct 23, 2023 9.193 9.441 8.865 9.312 132,496 -0.02(-0.21%)
Oct 20, 2023 9.362 9.477 9.322 9.332 6,223 -0.45(-4.58%)
Oct 19, 2023 9.949 10.02 9.780 9.780 14,013 -0.23(-2.29%)
Oct 18, 2023 10.34 10.34 10.01 10.01 4,156 -0.42(-4.01%)
Oct 17, 2023 10.11 10.49 10.11 10.43 9,345 +0.15(+1.45%)
Oct 16, 2023 10.17 10.31 10.22 10.28 7,876 +0.11(+1.08%)
Oct 13, 2023 10.22 10.35 10.16 10.17 10,548 -0.22(-2.11%)
Oct 12, 2023 10.59 10.59 10.31 10.39 4,442 -0.26(-2.43%)
Oct 11, 2023 10.65 10.74 10.54 10.65 7,036 +0.17(+1.62%)
Oct 10, 2023 9.979 10.48 9.959 10.48 17,742 +0.53(+5.30%)
Oct 09, 2023 10.00 10.00 9.899 9.949 5,477 -0.14(-1.38%)
Oct 06, 2023 9.800 10.11 9.800 10.09 25,017 +0.12(+1.20%)
Oct 05, 2023 10.14 10.14 9.899 9.969 42,969 -0.14(-1.38%)
Oct 04, 2023 10.05 10.11 9.870 10.11 23,710 +0.05(+0.49%)
Oct 03, 2023 10.26 10.26 10.01 10.06 18,058 -0.36(-3.44%)
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.