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

GX Cleantech ETF (NQ: CTEC )

7.110 +0.120 (+1.72%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.930 7.160 6.910 7.110 14,603 +0.12(+1.64%)
Nov 21, 2024 7.020 7.074 6.960 6.995 13,032 -0.01(-0.21%)
Nov 20, 2024 6.980 7.090 6.870 7.010 9,518 -0.02(-0.28%)
Nov 19, 2024 6.880 7.050 6.880 7.030 14,298 +0.07(+1.01%)
Nov 18, 2024 6.830 7.070 6.822 6.960 21,395 +0.07(+1.02%)
Nov 15, 2024 6.740 7.000 6.740 6.890 10,987 +0.10(+1.54%)
Nov 14, 2024 6.700 6.900 6.650 6.785 31,568 +0.08(+1.12%)
Nov 13, 2024 6.780 6.889 6.681 6.710 13,457 -0.07(-1.03%)
Nov 12, 2024 6.920 6.920 6.701 6.780 13,358 -0.27(-3.83%)
Nov 11, 2024 7.050 7.060 7.010 7.050 46,507 -0.01(-0.14%)
Nov 08, 2024 7.072 7.110 7.001 7.060 15,714 -0.14(-1.95%)
Nov 07, 2024 7.110 7.260 7.072 7.200 35,220 +0.02(+0.28%)
Nov 06, 2024 7.190 7.195 7.000 7.180 16,283 -0.65(-8.30%)
Nov 05, 2024 7.650 7.830 7.650 7.830 12,490 +0.10(+1.29%)
Nov 04, 2024 7.660 7.850 7.660 7.730 26,630 +0.22(+2.93%)
Nov 01, 2024 7.410 7.620 7.410 7.510 4,244 +0.01(+0.20%)
Oct 31, 2024 7.450 7.559 7.400 7.495 6,769 +0.03(+0.33%)
Oct 30, 2024 7.450 7.550 7.440 7.470 29,917 +0.02(+0.27%)
Oct 29, 2024 7.520 7.520 7.431 7.450 13,367 -0.25(-3.25%)
Oct 28, 2024 7.560 7.780 7.520 7.700 8,045 +0.12(+1.58%)
Oct 25, 2024 7.600 7.640 7.530 7.580 29,226 +0.25(+3.41%)
Oct 24, 2024 7.370 7.400 7.310 7.330 19,026 +0.04(+0.55%)
Oct 23, 2024 7.350 7.350 7.200 7.290 9,689 -0.10(-1.35%)
Oct 22, 2024 7.350 7.400 7.350 7.390 10,450 +0.02(+0.27%)
Oct 21, 2024 7.440 7.440 7.280 7.370 19,271 -0.03(-0.41%)
Oct 18, 2024 7.380 7.400 7.350 7.400 24,167 +0.11(+1.44%)
Oct 17, 2024 7.430 7.430 7.260 7.295 15,367 -0.13(-1.82%)
Oct 16, 2024 7.390 7.480 7.370 7.430 44,947 +0.03(+0.41%)
Oct 15, 2024 7.531 7.534 7.400 7.400 4,297 -0.26(-3.39%)
Oct 14, 2024 7.680 7.718 7.650 7.660 4,916 -0.17(-2.17%)
Oct 11, 2024 7.680 7.830 7.630 7.830 5,706 +0.15(+1.95%)
Oct 10, 2024 7.790 7.790 7.649 7.680 2,776 -0.17(-2.17%)
Oct 09, 2024 7.780 7.909 7.780 7.850 2,238 +0.00(+0.00%)
Oct 08, 2024 7.940 7.940 7.850 7.850 2,040 -0.38(-4.62%)
Oct 07, 2024 8.200 8.230 8.120 8.230 12,450 +0.12(+1.48%)
Oct 04, 2024 8.061 8.150 8.061 8.110 3,052 +0.09(+1.12%)
Oct 03, 2024 8.010 8.030 7.980 8.020 1,387 -0.17(-2.08%)
Oct 02, 2024 8.214 8.214 8.010 8.190 9,867 +0.03(+0.37%)
Oct 01, 2024 8.270 8.270 8.100 8.160 10,059 -0.20(-2.39%)
Sep 30, 2024 8.400 8.410 8.280 8.360 7,347 +0.05(+0.60%)
Sep 27, 2024 8.250 8.418 8.210 8.310 21,333 +0.12(+1.47%)
Sep 26, 2024 8.060 8.190 8.060 8.190 9,199 +0.33(+4.20%)
Sep 25, 2024 8.070 8.070 7.860 7.860 8,293 -0.28(-3.44%)
Sep 24, 2024 8.100 8.150 8.030 8.140 3,836 +0.15(+1.88%)
Sep 23, 2024 7.950 7.990 7.840 7.990 20,896 +0.15(+1.91%)
Sep 20, 2024 7.970 7.970 7.830 7.840 3,509 -0.18(-2.24%)
Sep 19, 2024 8.190 8.210 8.010 8.020 8,959 +0.12(+1.52%)
Sep 18, 2024 7.980 8.200 7.900 7.900 6,617 -0.02(-0.25%)
Sep 17, 2024 7.850 7.990 7.780 7.920 29,419 +0.12(+1.55%)
Sep 16, 2024 7.840 7.856 7.720 7.799 8,666 -0.01(-0.14%)
Sep 13, 2024 7.791 7.900 7.791 7.810 8,184 +0.04(+0.51%)
Sep 12, 2024 7.680 7.770 7.670 7.770 1,162 +0.08(+1.04%)
Sep 11, 2024 7.540 7.780 7.518 7.690 9,451 +0.43(+5.92%)
Sep 10, 2024 7.310 7.320 7.160 7.260 5,028 -0.09(-1.22%)
Sep 09, 2024 7.370 7.380 7.350 7.350 6,517 +0.00(+0.00%)
Sep 06, 2024 7.560 7.560 7.321 7.350 6,701 -0.21(-2.78%)
Sep 05, 2024 7.710 7.710 7.560 7.560 4,564 -0.05(-0.66%)
Sep 04, 2024 7.590 7.700 7.580 7.610 7,458 -0.17(-2.19%)
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.