Global X CleanTech ETF

CTEC
🏛️ usa →
49.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.13 49.49 49.00 49.49 0.0M
2025-09-25 49.25 49.65 49.25 49.65 0.0M
2025-09-24 49.51 49.51 49.51 49.51 0.0M
2025-09-23 50.05 50.96 49.61 49.74 0.0M
2025-09-22 48.43 50.71 48.43 50.71 0.0M
2025-09-19 49.34 49.65 49.13 49.65 0.0M
2025-09-18 47.80 48.75 47.80 48.75 0.0M
2025-09-17 45.89 47.78 45.89 47.69 0.0M
2025-09-16 46.32 46.79 46.32 46.79 0.0M
2025-09-15 45.07 46.24 45.07 46.24 0.0M
2025-09-12 44.84 45.46 44.84 45.46 0.0M
2025-09-11 45.24 45.40 45.15 45.15 0.0M
2025-09-10 43.84 44.70 43.84 44.55 0.0M
2025-09-09 44.24 44.82 44.03 44.03 0.0M
2025-09-08 45.10 45.35 44.98 44.98 0.0M
2025-09-05 44.24 45.20 44.09 44.78 0.0M
2025-09-04 42.31 43.40 42.31 43.33 0.0M
2025-09-03 42.22 43.33 42.22 43.13 0.0M
2025-09-02 42.08 42.68 42.08 42.68 0.0M
2025-08-29 43.85 43.88 43.67 43.72 0.0M
2025-08-28 43.60 44.23 43.60 44.22 0.0M
2025-08-27 43.20 44.10 43.20 43.75 0.0M
2025-08-26 44.40 44.48 44.15 44.23 0.0M
2025-08-25 44.40 44.69 43.85 43.88 0.0M
2025-08-22 42.20 44.35 42.20 44.15 0.0M
2025-08-21 42.50 42.80 42.25 42.38 0.0M
2025-08-20 42.50 43.15 42.30 43.08 0.0M
2025-08-19 43.70 43.79 43.10 43.20 0.0M
2025-08-18 43.45 44.45 43.35 43.95 0.0M
2025-08-15 41.35 43.40 41.35 42.88 0.0M
2025-08-14 40.40 41.15 40.40 41.08 0.0M
2025-08-13 41.85 41.88 41.60 41.65 0.0M
2025-08-12 40.90 41.32 40.80 41.32 0.0M
2025-08-11 41.00 41.20 40.75 41.05 0.0M
2025-08-08 41.15 41.50 41.05 41.15 0.0M
2025-08-07 41.25 41.25 40.65 40.80 0.0M
2025-08-06 40.95 40.95 40.50 40.55 0.0M
2025-08-05 40.50 40.85 40.46 40.68 0.0M
2025-08-04 39.45 39.95 39.45 39.90 0.0M
2025-08-01 39.35 39.50 39.35 39.45 0.0M
2025-07-31 40.40 40.55 39.95 40.02 0.0M
2025-07-30 41.10 41.10 40.58 40.63 0.0M
2025-07-29 42.05 42.05 41.00 41.13 0.0M
2025-07-28 42.50 42.50 42.06 42.15 0.0M
2025-07-25 42.35 42.88 42.25 42.88 0.0M
2025-07-24 42.85 43.50 42.50 42.87 0.0M
2025-07-23 43.15 43.15 42.05 42.53 0.0M
2025-07-22 41.30 43.04 41.30 42.98 0.0M
2025-07-21 41.75 42.05 41.50 41.68 0.0M
2025-07-18 41.65 41.65 41.15 41.58 0.0M
2025-07-17 39.80 40.72 39.80 40.45 0.0M
2025-07-16 39.95 39.95 39.15 39.57 0.0M
2025-07-15 39.75 40.30 39.65 39.70 0.0M
2025-07-14 38.95 39.33 38.95 39.33 0.0M
2025-07-11 39.55 39.55 39.20 39.30 0.0M
2025-07-10 39.80 39.85 39.50 39.85 0.0M
2025-07-09 38.40 39.35 38.40 39.30 0.0M
2025-07-08 38.21 38.60 38.21 38.45 0.0M
2025-07-07 37.95 38.65 37.95 38.20 0.0M
2025-07-03 37.50 39.10 37.40 39.00 0.0M
2025-07-02 36.15 37.95 36.15 37.70 0.0M
2025-07-01 35.60 36.25 35.24 35.91 0.0M
2025-06-30 35.45 36.25 35.30 35.55 0.0M
2025-06-27 35.75 35.75 35.15 35.45 0.0M
2025-06-26 35.00 36.50 35.00 36.20 0.0M
2025-06-25 34.80 35.20 34.75 35.15 0.0M
2025-06-24 33.70 34.50 33.70 34.20 0.0M
2025-06-23 33.45 33.45 33.25 33.35 0.0M
2025-06-20 33.80 34.05 33.45 33.45 0.0M
2025-06-18 33.60 34.20 33.40 33.85 0.0M
2025-06-17 34.10 34.25 33.70 33.90 0.0M
2025-06-16 35.15 36.00 35.15 35.76 0.0M
2025-06-13 34.70 35.30 34.57 35.30 0.0M
2025-06-12 35.15 35.50 35.15 35.30 0.0M
2025-06-11 34.85 35.60 34.85 35.45 0.0M
2025-06-10 34.00 34.95 34.00 34.45 0.0M
2025-06-09 33.90 34.60 33.90 34.05 0.0M
2025-06-06 33.25 34.05 33.25 34.00 0.0M
2025-06-05 33.20 33.25 32.95 33.10 0.0M
2025-06-04 32.80 33.30 32.80 33.20 0.0M
2025-06-03 32.25 33.40 32.25 33.15 0.0M
2025-06-02 32.30 32.75 31.95 32.75 0.0M
2025-05-30 32.50 33.15 32.50 33.00 0.0M
2025-05-29 32.90 33.40 32.60 32.60 0.0M
2025-05-28 32.95 33.45 32.55 33.45 0.0M
2025-05-27 32.65 32.99 32.30 32.75 0.0M
2025-05-23 32.40 33.10 32.05 33.00 0.0M
2025-05-22 31.95 32.74 31.70 32.35 0.0M
2025-05-21 33.55 33.55 33.20 33.20 0.0M
2025-05-20 33.35 34.25 33.35 34.15 0.0M
2025-05-19 33.40 33.40 33.25 33.25 0.0M
2025-05-16 34.33 34.72 34.00 34.00 0.0M
2025-05-15 33.75 34.55 33.70 34.45 0.0M
2025-05-14 34.65 34.75 34.05 34.15 0.0M
2025-05-13 33.20 34.55 33.20 34.40 0.0M
2025-05-12 32.90 33.34 32.45 32.50 0.0M
2025-05-09 31.75 32.05 31.45 32.05 0.0M
2025-05-08 30.30 31.25 30.30 31.15 0.0M
2025-05-07 30.10 30.55 30.10 30.55 0.0M
2025-05-06 30.05 30.70 30.05 30.30 0.0M
2025-05-05 29.95 30.10 29.75 29.75 0.0M
2025-05-02 30.25 30.25 29.95 29.95 0.0M
2025-05-01 27.90 29.70 27.90 29.25 0.0M
2025-04-30 29.60 29.60 28.95 29.30 0.0M
2025-04-29 30.00 30.15 29.99 30.10 0.0M
2025-04-28 30.00 30.40 30.00 30.38 0.0M
2025-04-25 29.03 29.85 29.03 29.80 0.0M
2025-04-24 5.75 5.89 5.75 5.85 0.0M
2025-04-23 5.88 5.88 5.77 5.79 0.0M
2025-04-22 5.58 5.85 5.58 5.76 0.0M
2025-04-21 5.63 5.63 5.52 5.56 0.0M
2025-04-17 5.56 5.79 5.56 5.79 0.0M
2025-04-16 5.68 5.77 5.65 5.75 0.0M
2025-04-15 5.70 5.88 5.69 5.69 0.0M
2025-04-14 5.71 5.81 5.66 5.77 0.0M
2025-04-11 5.52 5.67 5.51 5.67 0.0M
2025-04-10 5.47 5.47 5.42 5.44 0.0M
2025-04-09 5.26 5.73 5.26 5.73 0.0M
2025-04-08 5.57 5.59 5.18 5.20 0.0M
2025-04-07 5.29 5.70 5.29 5.50 0.0M
2025-04-04 5.75 5.75 5.56 5.70 0.0M
2025-04-03 6.00 6.00 5.96 5.97 0.0M
2025-04-02 6.15 6.17 6.09 6.14 0.0M
2025-04-01 6.05 6.13 5.99 6.13 1.0M
2025-03-31 6.02 6.05 5.92 5.99 0.0M
2025-03-28 6.21 6.23 6.15 6.15 0.0M
2025-03-27 6.31 6.38 6.30 6.30 0.0M
2025-03-26 6.46 6.48 6.33 6.33 0.0M
2025-03-25 6.46 6.54 6.46 6.48 0.0M
2025-03-24 6.55 6.55 6.48 6.53 0.0M
2025-03-21 6.53 6.53 6.50 6.50 0.0M
2025-03-20 6.70 6.80 6.68 6.70 0.0M
2025-03-19 6.68 6.77 6.68 6.71 0.0M
2025-03-18 6.76 6.76 6.69 6.72 0.0M
2025-03-17 6.60 6.79 6.60 6.79 0.0M
2025-03-14 6.61 6.61 6.54 6.54 0.0M
2025-03-13 6.50 6.54 6.42 6.50 0.1M
2025-03-12 6.63 6.63 6.48 6.49 0.0M
2025-03-11 6.53 6.64 6.47 6.60 0.0M
2025-03-10 6.47 6.51 6.40 6.40 0.0M
2025-03-07 6.48 6.59 6.47 6.59 0.1M
2025-03-06 6.40 6.48 6.34 6.46 0.0M
2025-03-05 6.43 6.49 6.35 6.48 0.0M
2025-03-04 6.15 6.42 6.11 6.34 0.0M
2025-03-03 6.45 6.45 6.20 6.24 0.0M
2025-02-28 6.44 6.44 6.29 6.33 0.0M
2025-02-27 6.72 6.75 6.60 6.60 0.0M
2025-02-26 6.78 6.85 6.76 6.76 0.0M
2025-02-25 6.62 6.67 6.53 6.59 0.0M
2025-02-24 6.72 6.72 6.57 6.67 0.0M
2025-02-21 6.81 6.85 6.63 6.66 0.0M
2025-02-20 6.88 6.88 6.75 6.86 0.0M
2025-02-19 6.87 6.95 6.83 6.88 0.0M
2025-02-18 6.70 6.84 6.70 6.77 0.0M
2025-02-14 6.63 6.73 6.63 6.73 0.0M
2025-02-13 6.53 6.65 6.53 6.54 0.0M
2025-02-12 6.49 6.56 6.46 6.52 0.0M
2025-02-11 6.67 6.67 6.52 6.52 0.0M
2025-02-10 6.83 6.86 6.83 6.83 0.1M
2025-02-07 6.88 6.90 6.77 6.81 0.0M
2025-02-06 6.70 6.87 6.70 6.77 0.0M
2025-02-05 6.78 6.84 6.73 6.77 0.0M
2025-02-04 6.65 6.81 6.65 6.70 0.0M
2025-02-03 6.54 6.69 6.54 6.60 0.0M
2025-01-31 6.88 6.94 6.74 6.74 0.0M
2025-01-30 6.80 6.94 6.80 6.85 0.0M
2025-01-29 6.70 6.78 6.66 6.78 0.0M
2025-01-28 6.68 6.68 6.46 6.49 0.0M
2025-01-27 6.80 6.81 6.61 6.63 0.0M
2025-01-24 6.94 7.01 6.94 6.96 0.0M
2025-01-23 6.72 6.94 6.71 6.94 0.0M
2025-01-22 6.90 6.97 6.76 6.76 0.0M
2025-01-21 6.90 6.98 6.88 6.96 0.4M
2025-01-17 7.05 7.08 6.97 6.97 0.0M
2025-01-16 6.94 7.06 6.94 7.01 0.0M
2025-01-15 7.00 7.14 6.96 6.96 0.1M
2025-01-14 6.99 7.10 6.90 6.93 0.1M
2025-01-13 6.90 6.94 6.78 6.94 0.0M
2025-01-10 6.96 7.07 6.95 7.00 0.0M
2025-01-08 7.31 7.31 7.13 7.16 0.0M
2025-01-07 7.37 7.59 7.37 7.54 0.0M
2025-01-06 7.30 7.56 7.30 7.42 0.0M
2025-01-03 7.13 7.26 7.12 7.21 0.0M
2025-01-02 6.74 7.12 6.74 7.10 0.0M