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

GX Cleantech ETF (NQ: CTEC )

7.990 +0.150 (+1.91%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 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 30, 2023 9.790 9.860 9.622 9.780 15,683 +0.06(+0.61%)
Nov 29, 2023 9.592 9.830 9.592 9.721 19,383 +0.26(+2.73%)
Nov 28, 2023 9.354 9.493 9.264 9.463 37,647 +0.02(+0.26%)
Nov 27, 2023 9.493 9.522 9.364 9.438 24,277 -0.11(-1.19%)
Nov 24, 2023 9.512 9.562 9.443 9.552 8,652 -0.10(-1.03%)
Nov 22, 2023 9.582 9.651 9.562 9.651 35,905 +0.05(+0.52%)
Nov 21, 2023 9.731 9.731 9.557 9.602 19,480 -0.25(-2.52%)
Nov 20, 2023 9.721 9.869 9.621 9.850 41,985 +0.25(+2.58%)
Nov 17, 2023 9.621 9.641 9.493 9.602 11,224 +0.05(+0.52%)
Nov 16, 2023 9.582 9.612 9.542 9.552 26,365 -0.24(-2.43%)
Nov 15, 2023 9.721 10.02 9.721 9.790 19,313 +0.16(+1.65%)
Nov 14, 2023 9.235 9.661 9.235 9.631 27,940 +0.74(+8.37%)
Nov 13, 2023 8.798 8.957 8.778 8.887 15,636 +0.03(+0.34%)
Nov 10, 2023 8.838 8.874 8.677 8.858 17,109 -0.19(-2.08%)
Nov 09, 2023 9.215 9.284 9.026 9.046 16,126 -0.13(-1.41%)
Nov 08, 2023 9.294 9.314 9.170 9.175 12,810 -0.16(-1.70%)
Nov 07, 2023 9.334 9.413 9.225 9.334 11,616 -0.12(-1.26%)
Nov 06, 2023 9.681 9.681 9.374 9.453 33,607 -0.09(-0.94%)
Nov 03, 2023 9.453 9.709 9.453 9.542 6,516 +0.34(+3.66%)
Nov 02, 2023 8.987 9.284 8.987 9.205 23,385 +0.37(+4.15%)
Nov 01, 2023 8.917 8.917 8.759 8.838 18,364 -0.09(-1.00%)
Oct 31, 2023 8.868 8.927 8.832 8.927 14,329 +0.05(+0.56%)
Oct 30, 2023 8.987 9.026 8.839 8.878 8,562 +0.03(+0.34%)
Oct 27, 2023 8.937 8.962 8.828 8.848 3,889 -0.28(-3.04%)
Oct 26, 2023 9.135 9.264 9.086 9.126 10,838 +0.01(+0.11%)
Oct 25, 2023 9.235 9.244 9.096 9.116 9,351 -0.35(-3.67%)
Oct 24, 2023 9.344 9.542 9.344 9.463 7,322 +0.18(+1.92%)
Oct 23, 2023 9.165 9.412 8.838 9.284 132,899 -0.02(-0.21%)
Oct 20, 2023 9.334 9.448 9.294 9.304 6,242 -0.45(-4.58%)
Oct 19, 2023 9.919 9.988 9.750 9.750 14,055 -0.23(-2.29%)
Oct 18, 2023 10.31 10.31 9.979 9.979 4,168 -0.42(-4.01%)
Oct 17, 2023 10.08 10.46 10.08 10.40 9,373 +0.15(+1.45%)
Oct 16, 2023 10.14 10.28 10.19 10.25 7,900 +0.11(+1.08%)
Oct 13, 2023 10.19 10.32 10.13 10.14 10,580 -0.22(-2.11%)
Oct 12, 2023 10.55 10.55 10.28 10.36 4,456 -0.26(-2.43%)
Oct 11, 2023 10.61 10.70 10.50 10.61 7,058 +0.17(+1.61%)
Oct 10, 2023 9.949 10.44 9.929 10.44 17,796 +0.53(+5.30%)
Oct 09, 2023 9.970 9.970 9.869 9.919 5,494 -0.14(-1.38%)
Oct 06, 2023 9.770 10.08 9.770 10.06 25,093 +0.12(+1.20%)
Oct 05, 2023 10.11 10.11 9.869 9.939 43,099 -0.14(-1.38%)
Oct 04, 2023 10.02 10.08 9.840 10.08 23,782 +0.05(+0.49%)
Oct 03, 2023 10.23 10.23 9.979 10.03 18,113 -0.36(-3.44%)
Oct 02, 2023 10.65 10.65 10.36 10.39 12,311 -0.47(-4.30%)
Sep 29, 2023 10.93 11.05 10.74 10.85 42,922 +0.01(+0.09%)
Sep 28, 2023 10.77 10.84 10.58 10.84 14,073 +0.11(+1.02%)
Sep 27, 2023 10.81 10.88 10.71 10.73 36,948 +0.09(+0.84%)
Sep 26, 2023 10.67 10.77 10.63 10.64 26,061 -0.25(-2.28%)
Sep 25, 2023 10.84 10.94 10.89 10.89 11,107 -0.18(-1.61%)
Sep 22, 2023 11.21 11.31 10.99 11.07 33,986 -0.04(-0.36%)
Sep 21, 2023 11.24 11.28 11.11 11.11 10,625 -0.39(-3.37%)
Sep 20, 2023 11.65 11.74 11.47 11.50 74,951 +0.03(+0.26%)
Sep 19, 2023 11.42 11.55 11.41 11.47 16,864 +0.06(+0.52%)
Sep 18, 2023 11.70 11.70 11.41 11.41 150,381 -0.26(-2.21%)
Sep 15, 2023 11.82 11.90 11.64 11.66 7,303 -0.24(-2.00%)
Sep 14, 2023 11.78 11.99 11.71 11.90 16,480 +0.26(+2.21%)
Sep 13, 2023 11.68 11.80 11.57 11.64 22,992 -0.07(-0.59%)
Sep 12, 2023 11.54 11.81 11.54 11.71 6,533 +0.07(+0.60%)
Sep 11, 2023 11.64 11.76 11.59 11.64 16,972 +0.06(+0.51%)
Sep 08, 2023 11.68 11.78 11.53 11.59 112,080 -0.07(-0.60%)
Sep 07, 2023 11.72 11.73 11.52 11.65 25,498 -0.28(-2.33%)
Sep 06, 2023 12.11 12.18 11.90 11.93 24,877 -0.31(-2.51%)
Sep 05, 2023 12.27 12.28 12.16 12.24 17,880 -0.16(-1.28%)
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.