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

GX Cleantech ETF (NQ: CTEC )

8.310 +0.120 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 7.880 7.880 7.560 7.780 20,035 -0.02(-0.26%)
Aug 30, 2024 7.880 7.890 7.790 7.800 13,403 -0.09(-1.14%)
Aug 29, 2024 7.910 7.910 7.690 7.890 9,276 +0.07(+0.90%)
Aug 28, 2024 7.910 7.910 7.700 7.820 11,381 -0.16(-2.01%)
Aug 27, 2024 7.940 8.000 7.880 7.980 2,693 +0.06(+0.69%)
Aug 26, 2024 8.030 8.090 7.925 7.925 9,963 -0.05(-0.63%)
Aug 23, 2024 7.740 8.010 7.690 7.975 20,743 +0.24(+3.17%)
Aug 22, 2024 7.860 7.860 7.720 7.730 8,403 -0.22(-2.77%)
Aug 21, 2024 7.780 7.950 7.772 7.950 7,453 +0.21(+2.71%)
Aug 20, 2024 7.900 7.940 7.720 7.740 6,327 -0.16(-2.03%)
Aug 19, 2024 7.860 7.969 7.860 7.900 4,473 +0.05(+0.64%)
Aug 16, 2024 7.820 7.860 7.780 7.850 17,005 -0.01(-0.13%)
Aug 15, 2024 7.820 7.900 7.820 7.860 4,638 +0.14(+1.75%)
Aug 14, 2024 7.840 7.840 7.725 7.725 20,191 -0.14(-1.72%)
Aug 13, 2024 7.580 7.880 7.572 7.860 62,945 +0.33(+4.38%)
Aug 12, 2024 7.650 7.650 7.530 7.530 6,636 -0.15(-1.95%)
Aug 09, 2024 7.700 7.700 7.560 7.680 12,800 +0.07(+0.92%)
Aug 08, 2024 7.570 7.699 7.570 7.610 12,000 +0.12(+1.67%)
Aug 07, 2024 7.740 7.760 7.485 7.485 16,771 -0.03(-0.47%)
Aug 06, 2024 7.550 7.655 7.500 7.520 22,420 +0.02(+0.27%)
Aug 05, 2024 7.250 7.590 7.201 7.500 6,461 -0.27(-3.47%)
Aug 02, 2024 7.840 7.840 7.640 7.770 5,556 -0.24(-3.00%)
Aug 01, 2024 8.280 8.280 7.950 8.010 8,451 -0.15(-1.84%)
Jul 31, 2024 8.180 8.310 8.140 8.160 5,217 +0.11(+1.37%)
Jul 30, 2024 8.090 8.090 8.035 8.050 5,946 -0.06(-0.74%)
Jul 29, 2024 8.330 8.330 8.110 8.110 5,214 -0.23(-2.76%)
Jul 26, 2024 8.260 8.440 8.250 8.340 17,572 +0.14(+1.71%)
Jul 25, 2024 8.150 8.352 8.107 8.200 9,281 -0.04(-0.49%)
Jul 24, 2024 8.250 8.350 8.221 8.240 7,015 +0.00(+0.00%)
Jul 23, 2024 8.220 8.300 8.170 8.240 34,674 -0.08(-0.96%)
Jul 22, 2024 8.360 8.360 8.240 8.320 22,963 +0.09(+1.03%)
Jul 19, 2024 8.340 8.340 8.230 8.235 12,241 -0.16(-1.85%)
Jul 18, 2024 8.550 8.610 8.355 8.390 7,796 -0.13(-1.53%)
Jul 17, 2024 8.640 8.675 8.450 8.520 11,455 -0.18(-2.07%)
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%)
May 01, 2024 8.624 8.833 8.614 8.614 9,160 -0.04(-0.52%)
Apr 30, 2024 8.733 8.748 8.634 8.659 6,217 -0.17(-1.98%)
Apr 29, 2024 8.813 8.871 8.773 8.833 8,985 +0.23(+2.66%)
Apr 26, 2024 8.454 8.664 8.454 8.604 10,329 +0.19(+2.25%)
Apr 25, 2024 8.345 8.414 8.275 8.414 2,721 -0.09(-1.06%)
Apr 24, 2024 8.574 8.624 8.504 8.504 11,209 -0.05(-0.58%)
Apr 23, 2024 8.474 8.703 8.474 8.554 10,943 +0.07(+0.82%)
Apr 22, 2024 8.404 8.484 8.335 8.484 7,784 +0.17(+2.04%)
Apr 19, 2024 8.354 8.374 8.276 8.315 10,480 -0.08(-0.95%)
Apr 18, 2024 8.514 8.514 8.374 8.394 17,523 -0.02(-0.24%)
Apr 17, 2024 8.474 8.479 8.414 8.414 11,213 -0.04(-0.47%)
Apr 16, 2024 8.444 8.514 8.414 8.454 8,948 -0.16(-1.85%)
Apr 15, 2024 8.903 8.903 8.604 8.614 13,803 -0.23(-2.59%)
Apr 12, 2024 9.032 9.092 8.843 8.843 10,388 -0.45(-4.83%)
Apr 11, 2024 9.292 9.332 9.122 9.292 19,432 +0.08(+0.87%)
Apr 10, 2024 9.202 9.262 9.122 9.212 29,516 -0.35(-3.65%)
Apr 09, 2024 9.371 9.580 9.361 9.561 6,438 +0.28(+3.01%)
Apr 08, 2024 9.242 9.361 9.232 9.282 4,621 +0.07(+0.76%)
Apr 05, 2024 9.172 9.310 9.152 9.212 14,510 -0.08(-0.86%)
Apr 04, 2024 9.471 9.601 9.262 9.292 8,226 -0.03(-0.32%)
Apr 03, 2024 9.182 9.341 9.122 9.322 14,398 +0.02(+0.21%)
Apr 02, 2024 9.341 9.391 9.282 9.302 20,453 -0.28(-2.94%)
Apr 01, 2024 9.611 9.641 9.521 9.584 10,381 -0.01(-0.11%)
Mar 28, 2024 9.561 9.631 9.521 9.594 10,833 +0.04(+0.45%)
Mar 27, 2024 9.262 9.565 9.172 9.551 17,721 +0.36(+3.90%)
Mar 26, 2024 9.312 9.324 9.192 9.192 14,324 -0.15(-1.60%)
Mar 25, 2024 9.322 9.395 9.272 9.341 17,375 -0.02(-0.21%)
Mar 22, 2024 9.421 9.421 9.322 9.361 31,775 -0.04(-0.42%)
Mar 21, 2024 9.381 9.481 9.356 9.401 9,407 +0.02(+0.21%)
Mar 20, 2024 9.132 9.430 9.093 9.381 41,027 +0.19(+2.06%)
Mar 19, 2024 9.062 9.192 8.973 9.192 8,803 -0.01(-0.11%)
Mar 18, 2024 9.172 9.202 8.933 9.202 21,302 +0.12(+1.32%)
Mar 15, 2024 9.102 9.130 8.943 9.082 20,760 -0.05(-0.55%)
Mar 14, 2024 9.451 9.451 9.102 9.132 5,786 -0.42(-4.38%)
Mar 13, 2024 9.631 9.680 9.521 9.551 12,050 -0.03(-0.31%)
Mar 12, 2024 9.740 9.770 9.461 9.581 18,491 -0.18(-1.84%)
Mar 11, 2024 9.740 9.800 9.621 9.760 28,951 +0.07(+0.72%)
Mar 08, 2024 9.740 9.830 9.680 9.690 11,297 +0.14(+1.46%)
Mar 07, 2024 9.471 9.609 9.411 9.551 12,986 +0.31(+3.34%)
Mar 06, 2024 9.132 9.341 9.132 9.242 18,656 +0.08(+0.87%)
Mar 05, 2024 9.142 9.222 9.022 9.162 32,554 -0.01(-0.11%)
Mar 04, 2024 9.341 9.381 9.092 9.172 13,150 -0.17(-1.81%)
Mar 01, 2024 9.172 9.351 9.087 9.341 156,195 +0.31(+3.42%)
Feb 29, 2024 9.102 9.242 9.009 9.032 5,224 +0.21(+2.37%)
Feb 28, 2024 8.923 8.941 8.823 8.823 14,718 -0.05(-0.56%)
Feb 27, 2024 8.773 8.968 8.773 8.873 20,580 +0.10(+1.14%)
Feb 26, 2024 8.713 8.811 8.595 8.773 27,213 +0.08(+0.92%)
Feb 23, 2024 8.833 8.833 8.664 8.693 166,623 -0.19(-2.13%)
Feb 22, 2024 9.102 9.102 8.823 8.883 21,662 -0.16(-1.76%)
Feb 21, 2024 9.002 9.102 8.973 9.042 5,568 -0.14(-1.52%)
Feb 20, 2024 9.322 9.322 9.098 9.182 18,080 -0.28(-2.95%)
Feb 16, 2024 9.501 9.651 9.411 9.461 60,430 -0.16(-1.66%)
Feb 15, 2024 9.631 9.764 9.531 9.621 29,002 -0.01(-0.10%)
Feb 14, 2024 9.481 9.631 9.401 9.631 27,292 +0.35(+3.76%)
Feb 13, 2024 9.401 9.411 9.222 9.282 10,359 -0.52(-5.29%)
Feb 12, 2024 9.511 9.840 9.511 9.800 12,977 +0.36(+3.80%)
Feb 09, 2024 9.282 9.477 9.282 9.441 16,062 +0.13(+1.39%)
Feb 08, 2024 9.202 9.332 9.202 9.312 5,527 +0.10(+1.08%)
Feb 07, 2024 9.222 9.311 9.152 9.212 52,463 +0.29(+3.24%)
Feb 06, 2024 8.674 8.973 8.674 8.923 66,638 +0.15(+1.70%)
Feb 05, 2024 8.883 8.883 8.644 8.773 36,776 -0.29(-3.19%)
Feb 02, 2024 9.072 9.072 8.934 9.062 21,245 -0.11(-1.20%)
Feb 01, 2024 9.192 9.202 9.097 9.172 7,447 +0.15(+1.66%)
Jan 31, 2024 9.062 9.332 8.973 9.022 214,900 -0.02(-0.22%)
Jan 30, 2024 9.112 9.122 8.993 9.042 8,144 -0.19(-2.05%)
Jan 29, 2024 9.042 9.232 8.993 9.232 10,217 +0.12(+1.27%)
Jan 26, 2024 9.172 9.232 9.082 9.116 81,284 -0.01(-0.07%)
Jan 25, 2024 9.172 9.182 9.062 9.122 7,719 -0.09(-0.97%)
Jan 24, 2024 9.531 9.541 9.212 9.212 18,668 -0.10(-1.07%)
Jan 23, 2024 9.312 9.421 9.182 9.312 26,318 +0.35(+3.89%)
Jan 22, 2024 8.843 9.192 8.843 8.963 11,271 +0.10(+1.12%)
Jan 19, 2024 8.863 8.878 8.703 8.863 21,555 -0.09(-1.00%)
Jan 18, 2024 8.943 8.993 8.863 8.953 12,305 +0.09(+1.01%)
Jan 17, 2024 8.893 8.913 8.773 8.863 27,028 -0.32(-3.47%)
Jan 16, 2024 9.381 9.381 9.172 9.182 21,995 -0.45(-4.66%)
Jan 12, 2024 9.790 9.900 9.621 9.631 15,067 -0.16(-1.63%)
Jan 11, 2024 9.920 9.920 9.680 9.790 13,807 -0.14(-1.41%)
Jan 10, 2024 9.930 9.970 9.782 9.930 30,515 -0.05(-0.50%)
Jan 09, 2024 9.970 10.05 9.870 9.980 15,566 -0.11(-1.09%)
Jan 08, 2024 10.07 10.13 9.920 10.09 9,541 +0.01(+0.10%)
Jan 05, 2024 10.03 10.25 10.02 10.08 11,451 -0.10(-0.98%)
Jan 04, 2024 10.10 10.27 10.10 10.18 18,855 +0.03(+0.29%)
Jan 03, 2024 10.22 10.24 10.01 10.15 10,778 -0.36(-3.42%)
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.