Global X CleanTech ETF (CTEC)

Last Price53.10

Change-0.29 (-0.54%)

NASDAQ · Last Trade: Jan 2nd, 3:09 AM EST

Historical Prices For Global X CleanTech ETF (CTEC)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	52.82	53.16	52.75	53.10	1,678	53.10
12/30/2025	53.78	54.00	53.39	53.39	1,166	53.39
12/29/2025	54.57	54.57	54.41	54.41	1,354	54.13
12/26/2025	53.82	54.91	53.82	54.91	3,105	54.63
12/24/2025	54.59	54.93	54.56	54.92	2,464	54.64
12/23/2025	55.50	55.50	54.45	54.86	7,526	54.58
12/22/2025	54.55	56.05	54.55	55.80	4,116	55.52
12/19/2025	55.08	55.08	54.99	54.99	431	54.71
12/18/2025	54.15	54.30	53.85	53.85	3,042	53.57
12/17/2025	54.65	54.77	52.98	53.02	1,667	52.75
12/16/2025	54.03	54.60	53.88	54.59	2,036	54.31
12/15/2025	56.45	56.45	54.85	54.85	1,783	54.56
12/12/2025	58.13	58.13	55.39	55.46	2,544	55.17
12/11/2025	55.75	58.23	55.75	58.23	2,327	57.93
12/10/2025	55.99	57.17	55.91	56.78	5,771	56.49
12/09/2025	55.13	56.26	55.13	56.03	35,035	55.74
12/08/2025	56.45	56.45	55.51	56.13	3,776	55.85
12/05/2025	56.65	57.01	56.55	56.55	1,382	56.26
12/04/2025	54.76	56.65	54.66	56.59	2,984	56.30
12/03/2025	54.70	54.70	54.03	54.66	3,068	54.38
12/02/2025	53.65	54.93	53.65	54.70	9,239	54.42
12/01/2025	54.81	55.20	54.00	54.00	9,545	53.72
11/28/2025	54.16	55.72	54.16	55.68	2,764	55.39
11/26/2025	53.13	54.84	53.13	54.65	4,903	54.37
11/25/2025	52.03	53.14	52.03	53.14	928	52.87
11/24/2025	52.00	52.71	52.00	52.71	2,047	52.44
11/21/2025	50.68	51.95	50.50	51.81	4,492	51.54
11/20/2025	54.88	55.63	52.01	52.01	5,962	51.74
11/19/2025	53.26	55.31	53.26	54.33	7,518	54.05
11/18/2025	53.53	55.61	53.53	54.91	3,801	54.63
11/17/2025	56.88	56.88	54.61	55.43	5,866	55.14
11/14/2025	54.49	57.84	54.49	57.06	39,082	56.77
11/13/2025	60.25	60.25	56.32	56.81	8,283	56.52
11/12/2025	62.43	62.43	59.43	60.25	5,822	59.94
11/11/2025	62.30	62.31	61.01	61.62	5,280	61.30
11/10/2025	61.81	63.72	61.81	62.89	9,217	62.57
11/07/2025	59.95	61.47	58.13	61.21	7,784	60.90
11/06/2025	63.38	63.38	60.13	60.62	10,805	60.31
11/05/2025	58.48	62.33	58.48	61.86	14,171	61.54
11/04/2025	57.73	59.41	57.59	57.77	5,457	57.48
11/03/2025	61.35	61.35	60.23	60.53	11,560	60.22
10/31/2025	59.23	60.72	59.23	60.72	3,431	60.41
10/30/2025	58.47	59.18	58.47	58.84	2,075	58.54
10/29/2025	59.41	61.06	59.41	60.00	6,706	59.69
10/28/2025	58.70	59.20	58.55	58.65	3,934	58.35
10/27/2025	59.77	59.77	57.34	57.81	4,973	57.52
10/24/2025	56.00	58.17	56.00	57.99	7,750	57.69
10/23/2025	54.58	55.35	54.58	54.97	15,336	54.69
10/22/2025	55.95	55.95	53.03	54.03	4,635	53.75
10/21/2025	56.14	56.57	55.90	56.10	2,913	55.81
10/20/2025	58.70	58.70	57.15	57.15	4,915	56.86
10/17/2025	57.36	57.36	56.35	56.71	2,642	56.41
10/16/2025	59.91	60.13	57.68	57.70	5,007	57.40
10/15/2025	59.43	59.56	59.43	59.50	2,088	59.19
10/14/2025	55.05	58.12	55.05	57.33	2,551	57.03
10/13/2025	55.49	56.74	55.49	56.56	2,443	56.27
10/10/2025	55.09	55.35	52.51	52.64	4,615	52.37
10/09/2025	55.04	55.04	55.04	55.04	428	54.76
10/08/2025	53.26	54.33	53.26	54.33	1,590	54.05
10/07/2025	55.67	55.67	53.81	53.94	3,970	53.67
10/06/2025	56.59	56.59	54.94	54.94	3,611	54.65
10/03/2025	54.25	54.97	53.92	54.41	12,039	54.13
10/02/2025	54.14	54.14	53.23	53.27	2,416	53.00