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
2021-12-31 17.69 17.91 17.61 17.61 0.1M
2021-12-30 17.33 17.87 17.33 17.79 0.1M
2021-12-29 17.45 17.70 17.26 17.44 0.1M
2021-12-28 17.67 17.79 17.46 17.52 0.2M
2021-12-27 17.88 18.00 17.74 17.89 0.3M
2021-12-23 17.54 17.89 17.53 17.76 0.4M
2021-12-22 17.44 17.69 17.41 17.65 0.2M
2021-12-21 17.00 17.69 17.00 17.69 0.3M
2021-12-20 17.20 17.32 16.86 16.87 0.1M
2021-12-17 17.50 17.94 17.34 17.88 0.2M
2021-12-16 18.34 18.70 17.82 17.82 0.2M
2021-12-15 17.77 18.23 17.58 18.22 0.1M
2021-12-14 18.11 18.24 17.86 17.98 0.1M
2021-12-13 18.59 18.90 18.35 18.62 0.2M
2021-12-10 18.94 19.20 18.64 18.72 0.1M
2021-12-09 19.40 19.55 18.91 18.94 0.1M
2021-12-08 19.47 19.72 19.40 19.66 0.1M
2021-12-07 19.04 19.60 19.04 19.44 0.1M
2021-12-06 18.41 18.88 18.07 18.73 0.4M
2021-12-03 19.53 19.59 18.43 18.55 0.1M
2021-12-02 19.60 19.94 19.47 19.65 0.0M
2021-12-01 20.48 20.71 19.65 19.65 0.1M
2021-11-30 20.52 20.83 20.06 20.33 0.2M
2021-11-29 20.46 20.95 20.41 20.74 0.1M
2021-11-26 20.41 20.89 20.23 20.41 0.0M
2021-11-24 20.69 21.00 20.54 20.97 0.1M
2021-11-23 21.14 21.45 20.70 20.87 0.1M
2021-11-22 21.90 22.31 21.33 21.45 0.1M
2021-11-19 21.19 22.05 21.19 21.90 0.2M
2021-11-18 21.91 21.91 21.29 21.51 0.1M
2021-11-17 22.09 22.22 21.85 21.95 0.0M
2021-11-16 22.10 22.12 21.82 22.12 0.1M
2021-11-15 22.56 22.60 22.00 22.12 0.1M
2021-11-12 22.26 22.50 22.14 22.38 0.0M
2021-11-11 21.39 22.33 21.39 22.20 0.2M
2021-11-10 21.47 21.79 21.30 21.47 0.1M
2021-11-09 22.14 22.15 21.59 21.95 0.1M
2021-11-08 21.61 22.18 21.60 22.04 0.1M
2021-11-05 21.43 21.47 21.03 21.21 0.1M
2021-11-04 21.76 21.84 21.51 21.64 0.1M
2021-11-03 21.65 21.78 21.05 21.72 0.1M
2021-11-02 22.58 22.58 21.94 22.08 0.1M
2021-11-01 22.25 22.66 22.20 22.66 0.1M
2021-10-29 21.94 22.22 21.69 22.19 0.1M
2021-10-28 21.18 22.09 21.18 22.00 0.5M
2021-10-27 21.04 21.50 21.00 21.18 0.1M
2021-10-26 20.95 21.00 20.53 20.64 0.1M
2021-10-25 20.25 20.74 20.21 20.69 0.0M
2021-10-22 20.50 20.52 20.01 20.13 0.0M
2021-10-21 20.27 20.66 20.21 20.48 0.1M
2021-10-20 20.53 20.53 20.21 20.34 0.1M
2021-10-19 20.11 20.55 20.06 20.53 0.1M
2021-10-18 19.70 20.00 19.67 19.96 0.1M
2021-10-15 19.94 20.00 19.73 19.80 0.1M
2021-10-14 20.00 20.00 19.60 19.69 0.1M
2021-10-13 19.53 19.90 19.53 19.83 0.1M
2021-10-12 18.54 19.15 18.54 19.05 0.1M
2021-10-11 18.05 18.70 18.05 18.42 0.0M
2021-10-08 18.09 18.20 18.01 18.01 0.1M
2021-10-07 17.96 18.31 17.96 18.18 0.1M
2021-10-06 17.50 17.92 17.43 17.73 0.1M
2021-10-05 17.94 18.00 17.85 17.94 0.0M
2021-10-04 18.40 18.40 17.84 17.89 0.0M
2021-10-01 18.63 18.70 18.40 18.65 0.0M
2021-09-30 18.60 18.84 18.60 18.65 0.0M
2021-09-29 18.83 19.00 18.57 18.58 0.0M
2021-09-28 19.20 19.20 18.81 18.85 0.1M
2021-09-27 19.04 19.49 19.01 19.40 0.1M
2021-09-24 19.28 19.39 19.06 19.10 0.0M
2021-09-23 19.41 19.60 19.40 19.56 0.0M
2021-09-22 18.95 19.28 18.95 19.21 0.0M
2021-09-21 18.84 18.88 18.64 18.85 0.0M
2021-09-20 18.71 18.74 18.38 18.51 0.0M
2021-09-17 19.09 19.25 18.98 19.25 0.0M
2021-09-16 19.09 19.19 18.95 19.13 0.0M
2021-09-15 19.49 19.49 19.27 19.41 0.1M
2021-09-14 19.71 19.76 19.51 19.57 0.0M
2021-09-13 19.36 19.62 19.17 19.60 0.0M
2021-09-10 19.84 19.84 19.29 19.32 0.1M
2021-09-09 19.68 19.78 19.30 19.62 0.1M
2021-09-08 19.99 20.26 19.53 19.53 0.0M
2021-09-07 20.30 20.42 20.02 20.20 0.1M
2021-09-03 20.50 20.56 20.22 20.24 0.1M
2021-09-02 20.50 20.60 20.30 20.38 0.1M
2021-09-01 20.21 20.48 20.15 20.22 0.1M
2021-08-31 20.45 20.46 20.12 20.16 0.1M
2021-08-30 20.03 20.30 20.03 20.23 0.1M
2021-08-27 19.71 19.98 19.62 19.90 0.1M
2021-08-26 19.86 19.99 19.59 19.75 0.1M
2021-08-25 19.93 19.93 19.71 19.80 0.0M
2021-08-24 19.64 19.75 19.47 19.60 0.0M
2021-08-23 19.20 19.48 19.00 19.43 0.0M
2021-08-20 18.80 18.90 18.74 18.88 0.1M
2021-08-19 18.70 18.91 18.70 18.77 0.1M
2021-08-18 19.27 19.29 18.76 18.99 0.1M
2021-08-17 18.76 18.76 18.47 18.60 0.0M
2021-08-16 19.26 19.26 18.92 19.03 0.1M
2021-08-13 19.98 19.98 19.43 19.50 0.0M
2021-08-12 20.19 20.42 19.68 19.85 0.1M
2021-08-11 20.61 20.70 19.77 19.96 0.1M
2021-08-10 20.35 20.55 20.26 20.36 0.1M
2021-08-09 19.81 20.36 19.81 20.26 0.0M
2021-08-06 19.87 20.04 19.80 19.81 0.0M
2021-08-05 20.12 20.12 19.80 19.85 0.1M
2021-08-04 20.01 20.28 19.88 19.94 0.1M
2021-08-03 19.80 19.90 19.73 19.90 0.0M
2021-08-02 19.77 19.77 19.45 19.45 0.0M
2021-07-30 19.08 19.53 19.08 19.40 0.1M
2021-07-29 19.46 19.46 19.22 19.22 0.1M
2021-07-28 18.62 19.34 18.62 19.27 0.0M
2021-07-27 18.82 18.82 18.34 18.65 0.1M
2021-07-26 19.00 19.17 18.81 18.89 0.0M
2021-07-23 19.53 19.53 18.98 19.15 0.1M
2021-07-22 19.80 19.86 19.38 19.53 0.1M
2021-07-21 19.02 19.59 19.00 19.59 0.0M
2021-07-20 18.71 18.95 18.44 18.90 0.1M
2021-07-19 18.58 18.63 18.20 18.60 0.1M
2021-07-16 19.00 19.12 18.69 18.74 0.0M
2021-07-15 19.41 19.83 18.87 19.01 0.1M
2021-07-14 20.01 20.20 19.30 19.40 0.3M
2021-07-13 20.50 20.84 20.03 20.15 0.1M
2021-07-12 20.62 20.65 20.24 20.40 0.1M
2021-07-09 20.00 20.20 20.00 20.19 0.0M
2021-07-08 20.13 21.08 19.64 20.04 0.2M
2021-07-07 21.20 21.21 20.51 20.52 0.1M
2021-07-06 20.76 20.80 20.48 20.65 0.1M
2021-07-02 20.54 20.99 20.41 20.48 0.1M
2021-07-01 21.15 21.15 20.51 20.70 0.1M
2021-06-30 21.11 21.34 20.77 20.83 0.1M
2021-06-29 21.01 21.50 20.83 21.28 0.1M
2021-06-28 20.35 21.06 20.31 21.01 0.1M
2021-06-25 20.45 20.61 20.26 20.31 0.1M
2021-06-24 20.14 20.30 20.08 20.21 0.1M
2021-06-23 19.95 20.24 19.75 19.96 0.1M
2021-06-22 19.46 19.83 19.30 19.81 0.1M
2021-06-21 19.23 19.64 19.22 19.41 0.0M
2021-06-18 19.44 19.60 19.15 19.23 0.1M
2021-06-17 19.24 19.49 19.00 19.44 0.1M
2021-06-16 19.12 19.39 19.00 19.16 0.0M
2021-06-15 19.61 19.80 19.00 19.00 0.1M
2021-06-14 19.85 19.96 19.43 19.45 0.1M
2021-06-11 19.24 19.40 19.24 19.34 0.1M
2021-06-10 19.04 19.22 18.70 19.12 0.1M
2021-06-09 19.05 19.33 19.00 19.01 0.0M
2021-06-08 19.44 19.46 18.88 19.05 0.1M
2021-06-07 18.94 19.30 18.65 19.04 0.2M
2021-06-04 18.75 18.95 18.60 18.87 0.1M
2021-06-03 18.75 18.93 18.47 18.62 0.1M
2021-06-02 19.14 19.18 18.88 18.97 0.1M
2021-06-01 19.28 19.52 19.15 19.29 0.1M
2021-05-28 19.10 19.36 19.10 19.15 0.0M
2021-05-27 19.10 19.10 18.90 19.03 0.1M
2021-05-26 18.60 19.08 18.60 19.01 0.1M
2021-05-25 18.58 18.84 18.58 18.60 0.0M
2021-05-24 18.83 18.83 18.54 18.58 0.0M
2021-05-21 18.93 18.93 18.64 18.84 0.0M
2021-05-20 18.54 18.76 18.50 18.76 0.1M
2021-05-19 17.57 18.14 17.55 18.09 0.0M
2021-05-18 17.47 18.14 17.47 18.00 0.1M
2021-05-17 17.28 17.62 17.26 17.49 0.2M
2021-05-14 17.17 17.69 17.17 17.60 0.0M
2021-05-13 17.33 17.39 16.64 16.90 0.1M
2021-05-12 17.56 17.57 17.01 17.05 0.5M
2021-05-11 17.00 17.97 16.80 17.95 0.4M
2021-05-10 18.15 18.18 17.72 17.76 0.1M
2021-05-07 18.16 18.77 18.16 18.48 0.2M
2021-05-06 18.47 18.47 17.89 18.04 0.1M
2021-05-05 18.96 19.03 18.69 18.77 0.0M
2021-05-04 19.37 19.37 18.55 18.66 0.1M
2021-05-03 20.57 20.57 19.88 19.93 0.1M
2021-04-30 20.80 20.80 20.38 20.40 0.0M
2021-04-29 21.41 21.41 20.77 20.93 0.0M
2021-04-28 21.21 21.42 21.15 21.29 0.1M
2021-04-27 22.00 22.00 21.80 21.85 0.1M
2021-04-26 21.85 22.00 21.45 22.00 0.1M
2021-04-23 21.30 21.66 21.25 21.66 0.0M
2021-04-22 21.06 21.40 20.99 21.15 0.1M
2021-04-21 19.85 20.54 19.60 20.54 0.1M
2021-04-20 20.23 20.27 19.79 19.96 0.0M
2021-04-19 20.82 20.85 20.10 20.15 0.1M
2021-04-16 20.27 20.70 20.24 20.63 0.1M
2021-04-15 20.77 20.77 20.08 20.27 0.1M
2021-04-14 21.00 21.20 20.63 20.67 0.1M
2021-04-13 20.61 20.81 20.45 20.77 0.1M
2021-04-12 21.10 21.10 20.47 20.61 0.1M
2021-04-09 21.37 21.37 21.01 21.17 0.0M
2021-04-08 21.20 21.50 21.15 21.30 0.0M
2021-04-07 21.75 21.75 20.97 21.09 0.1M
2021-04-06 21.79 22.08 21.74 21.83 0.0M
2021-04-05 22.61 22.61 21.81 21.93 0.1M
2021-04-01 22.90 22.91 22.01 22.16 0.1M
2021-03-31 21.90 22.19 21.77 22.11 0.1M
2021-03-30 20.70 21.43 20.55 21.34 0.1M
2021-03-29 21.24 21.24 20.29 20.30 0.1M
2021-03-26 20.79 21.08 20.51 21.08 0.1M
2021-03-25 19.84 20.37 19.53 20.33 0.3M
2021-03-24 21.21 21.21 20.13 20.13 0.1M
2021-03-23 21.70 21.79 21.06 21.12 0.0M
2021-03-22 21.60 22.10 21.60 21.91 0.2M
2021-03-19 21.11 21.61 20.81 21.54 0.0M
2021-03-18 21.87 21.87 21.11 21.11 0.1M
2021-03-17 21.85 22.21 21.37 21.96 0.1M
2021-03-16 22.98 22.98 22.31 22.58 0.1M
2021-03-15 22.92 23.00 22.67 22.95 0.1M
2021-03-12 22.70 23.16 22.40 23.08 0.1M
2021-03-11 22.33 23.24 22.33 23.16 0.1M
2021-03-10 22.21 22.50 21.30 21.48 0.1M
2021-03-09 20.78 21.65 20.50 21.61 0.2M
2021-03-08 20.43 20.69 19.77 19.77 0.1M
2021-03-05 21.49 21.49 19.56 20.85 0.2M
2021-03-04 22.01 22.50 20.70 21.03 0.2M
2021-03-03 23.78 23.95 22.55 22.70 0.2M
2021-03-02 24.77 24.77 23.84 23.91 0.2M
2021-03-01 24.55 24.97 24.29 24.97 0.1M
2021-02-26 23.41 24.03 23.01 23.81 0.2M
2021-02-25 24.45 24.73 23.26 23.39 0.2M
2021-02-24 23.97 24.50 23.30 24.45 0.1M
2021-02-23 23.49 24.16 22.32 24.05 0.2M
2021-02-22 25.65 25.70 24.41 24.44 0.2M
2021-02-19 26.21 26.92 26.21 26.51 0.1M
2021-02-18 26.29 26.41 25.57 25.89 0.3M
2021-02-17 28.21 28.22 27.11 27.62 0.6M
2021-02-16 29.35 29.40 28.18 28.41 0.4M
2021-02-12 28.60 28.94 28.14 28.83 0.1M
2021-02-11 28.70 28.98 28.46 28.72 0.1M
2021-02-10 29.50 29.54 28.10 28.42 0.2M
2021-02-09 28.68 29.15 28.68 28.98 0.4M
2021-02-08 28.33 28.70 28.24 28.45 0.2M
2021-02-05 28.10 28.20 27.65 27.99 0.1M
2021-02-04 28.07 28.18 27.83 27.91 0.2M
2021-02-03 27.70 28.11 27.35 27.98 0.1M
2021-02-02 27.21 27.55 26.95 27.52 0.2M
2021-02-01 26.85 26.85 26.00 26.70 0.1M
2021-01-29 26.87 27.20 26.00 26.27 0.2M
2021-01-28 27.07 27.45 26.58 27.34 0.3M
2021-01-27 27.15 27.80 26.61 27.07 0.2M
2021-01-26 28.36 28.91 28.13 28.71 0.2M
2021-01-25 28.74 29.31 27.70 28.23 0.4M
2021-01-22 27.68 28.40 27.51 28.29 0.3M
2021-01-21 27.19 27.95 26.75 27.92 0.4M
2021-01-20 27.23 27.31 26.61 26.99 0.9M
2021-01-19 26.46 26.99 26.30 26.94 0.6M
2021-01-15 26.69 26.69 25.20 25.27 0.2M
2021-01-14 27.13 27.30 26.76 26.95 0.2M
2021-01-13 27.50 27.57 26.64 27.31 0.3M
2021-01-12 26.37 26.84 26.15 26.83 0.2M
2021-01-11 25.35 26.11 25.07 25.92 0.3M
2021-01-08 27.90 28.00 26.16 26.56 0.4M
2021-01-07 26.17 26.78 26.06 26.74 0.5M
2021-01-06 24.19 25.12 24.12 24.67 0.2M
2021-01-05 23.27 23.51 22.95 23.41 0.2M
2021-01-04 23.50 23.66 22.77 22.98 0.3M