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

GX Cleantech ETF (NQ: CTEC )

8.590 -0.110 (-1.26%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jul 17, 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 (%)
Jul 16, 2024 8.560 8.770 8.490 8.700 15,030 +0.12(+1.40%)
Jul 15, 2024 8.660 8.660 8.480 8.580 18,952 -0.33(-3.70%)
Jul 12, 2024 8.760 8.990 8.760 8.910 3,742 +0.20(+2.30%)
Jul 11, 2024 8.620 8.710 8.300 8.710 12,893 +0.44(+5.32%)
Jul 10, 2024 8.220 8.270 8.150 8.270 9,298 +0.05(+0.61%)
Jul 09, 2024 8.170 8.260 8.133 8.220 8,734 +0.06(+0.74%)
Jul 08, 2024 8.170 8.280 8.120 8.160 6,371 +0.00(+0.00%)
Jul 05, 2024 8.210 8.210 8.070 8.160 5,454 +0.00(+0.00%)
Jul 03, 2024 7.910 8.160 7.850 8.160 28,796 +0.37(+4.75%)
Jul 02, 2024 7.910 7.969 7.760 7.790 83,600 -0.16(-2.01%)
Jul 01, 2024 8.030 8.050 7.690 7.950 26,856 -0.02(-0.25%)
Jun 28, 2024 8.280 8.280 7.970 7.970 27,471 -0.28(-3.39%)
Jun 27, 2024 8.190 8.320 8.180 8.250 16,224 +0.06(+0.79%)
Jun 26, 2024 8.295 8.295 8.175 8.185 19,486 -0.19(-2.26%)
Jun 25, 2024 8.504 8.514 8.335 8.374 10,389 -0.23(-2.72%)
Jun 24, 2024 8.624 8.674 8.533 8.609 4,635 +0.01(+0.17%)
Jun 21, 2024 8.713 8.713 8.524 8.594 60,235 -0.16(-1.82%)
Jun 20, 2024 8.833 8.923 8.743 8.753 76,634 -0.17(-1.90%)
Jun 18, 2024 8.858 8.973 8.858 8.923 6,316 +0.01(+0.11%)
Jun 17, 2024 9.012 9.012 8.873 8.913 4,795 -0.22(-2.40%)
Jun 14, 2024 9.282 9.282 9.032 9.132 10,462 -0.26(-2.76%)
Jun 13, 2024 9.561 9.621 9.312 9.391 6,935 -0.20(-2.08%)
Jun 12, 2024 9.740 9.840 9.591 9.591 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 9.322 9.611 9.322 9.611 17,055 +0.24(+2.55%)
Jun 07, 2024 9.451 9.551 9.332 9.371 12,277 -0.26(-2.69%)
Jun 06, 2024 9.720 9.720 9.618 9.631 6,206 -0.17(-1.73%)
Jun 05, 2024 9.700 9.820 9.631 9.800 7,341 +0.13(+1.39%)
Jun 04, 2024 9.750 9.750 9.631 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 9.880 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 9.890 9.730 9.850 4,687 -0.13(-1.30%)
May 28, 2024 9.850 10.04 9.850 9.980 14,050 +0.24(+2.46%)
May 24, 2024 9.441 9.770 9.401 9.740 14,321 +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 25,501 +0.65(+7.15%)
May 21, 2024 8.883 9.077 8.843 9.062 20,974 +0.10(+1.11%)
May 20, 2024 8.943 9.022 8.903 8.963 34,788 -0.03(-0.33%)
May 17, 2024 8.923 8.993 8.923 8.993 814 -0.16(-1.74%)
May 16, 2024 9.212 9.322 9.132 9.152 27,384 -0.16(-1.71%)
May 15, 2024 9.461 9.461 9.182 9.312 11,931 -0.01(-0.11%)
May 14, 2024 9.351 9.351 9.222 9.322 4,221 +0.35(+3.89%)
May 13, 2024 8.823 9.062 8.823 8.973 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 9.011 8.863 8.943 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 8.923 8.683 8.923 3,711 +0.31(+3.59%)
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.