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
2023-12-29 10.87 10.94 10.77 10.82 0.0M
2023-12-28 10.92 10.96 10.86 10.89 0.0M
2023-12-27 10.86 10.90 10.80 10.86 0.0M
2023-12-26 10.58 10.80 10.54 10.71 0.0M
2023-12-22 10.61 10.64 10.47 10.55 0.0M
2023-12-21 10.46 10.64 10.40 10.56 0.0M
2023-12-20 10.51 10.60 10.22 10.22 0.0M
2023-12-19 10.32 10.64 10.32 10.60 0.0M
2023-12-18 10.36 10.53 10.29 10.37 0.0M
2023-12-15 10.57 10.65 10.50 10.56 0.0M
2023-12-14 10.19 10.69 10.19 10.51 0.0M
2023-12-13 9.28 9.89 9.28 9.85 0.0M
2023-12-12 9.62 9.64 9.41 9.51 0.0M
2023-12-11 9.61 9.78 9.61 9.73 0.0M
2023-12-08 9.72 9.88 9.65 9.72 0.0M
2023-12-07 9.74 9.82 9.73 9.77 0.0M
2023-12-06 9.99 10.00 9.77 9.81 0.0M
2023-12-05 9.99 10.10 9.95 9.96 0.0M
2023-12-04 10.08 10.22 10.06 10.10 0.0M
2023-12-01 9.67 10.14 9.67 10.09 0.0M
2023-11-30 9.87 9.94 9.70 9.86 0.0M
2023-11-29 9.67 9.91 9.67 9.80 0.0M
2023-11-28 9.43 9.57 9.34 9.54 0.0M
2023-11-27 9.57 9.60 9.44 9.52 0.0M
2023-11-24 9.59 9.64 9.52 9.63 0.0M
2023-11-22 9.66 9.73 9.64 9.73 0.0M
2023-11-21 9.81 9.81 9.64 9.68 0.0M
2023-11-20 9.80 9.95 9.70 9.93 0.0M
2023-11-17 9.70 9.72 9.57 9.68 0.0M
2023-11-16 9.66 9.69 9.62 9.63 0.0M
2023-11-15 9.80 10.10 9.80 9.87 0.0M
2023-11-14 9.31 9.74 9.31 9.71 0.0M
2023-11-13 8.87 9.03 8.85 8.96 0.0M
2023-11-10 8.91 8.95 8.75 8.93 0.0M
2023-11-09 9.29 9.36 9.10 9.12 0.0M
2023-11-08 9.37 9.39 9.25 9.25 0.0M
2023-11-07 9.41 9.49 9.30 9.41 0.0M
2023-11-06 9.76 9.76 9.45 9.53 0.0M
2023-11-03 9.53 9.79 9.53 9.62 0.0M
2023-11-02 9.06 9.36 9.06 9.28 0.0M
2023-11-01 8.99 8.99 8.83 8.91 0.0M
2023-10-31 8.94 9.00 8.90 9.00 0.0M
2023-10-30 9.06 9.10 8.91 8.95 0.0M
2023-10-27 9.01 9.04 8.90 8.92 0.0M
2023-10-26 9.21 9.34 9.16 9.20 0.0M
2023-10-25 9.31 9.32 9.17 9.19 0.0M
2023-10-24 9.42 9.62 9.42 9.54 0.0M
2023-10-23 9.24 9.49 8.91 9.36 0.1M
2023-10-20 9.41 9.52 9.37 9.38 0.0M
2023-10-19 10.00 10.07 9.83 9.83 0.0M
2023-10-18 10.39 10.39 10.06 10.06 0.0M
2023-10-17 10.16 10.54 10.16 10.48 0.0M
2023-10-16 10.22 10.36 10.22 10.33 0.0M
2023-10-13 10.27 10.40 10.21 10.22 0.0M
2023-10-12 10.64 10.64 10.36 10.44 0.0M
2023-10-11 10.70 10.79 10.59 10.70 0.0M
2023-10-10 10.03 10.53 10.01 10.53 0.0M
2023-10-09 10.05 10.05 9.95 10.00 0.0M
2023-10-06 9.85 10.16 9.85 10.14 0.0M
2023-10-05 10.19 10.19 9.95 10.02 0.0M
2023-10-04 10.10 10.16 9.92 10.16 0.0M
2023-10-03 10.31 10.31 10.06 10.11 0.0M
2023-10-02 10.74 10.74 10.44 10.47 0.0M
2023-09-29 11.02 11.14 10.83 10.94 0.0M
2023-09-28 10.86 10.93 10.67 10.93 0.0M
2023-09-27 10.90 10.97 10.80 10.82 0.0M
2023-09-26 10.76 10.86 10.72 10.73 0.0M
2023-09-25 10.93 11.03 10.93 10.98 0.0M
2023-09-22 11.30 11.40 11.08 11.16 0.0M
2023-09-21 11.33 11.37 11.20 11.20 0.0M
2023-09-20 11.75 11.84 11.56 11.59 0.1M
2023-09-19 11.51 11.64 11.50 11.56 0.0M
2023-09-18 11.80 11.80 11.50 11.50 0.1M
2023-09-15 11.92 12.00 11.74 11.76 0.0M
2023-09-14 11.88 12.09 11.81 12.00 0.0M
2023-09-13 11.78 11.90 11.66 11.74 0.0M
2023-09-12 11.63 11.91 11.63 11.81 0.0M
2023-09-11 11.73 11.86 11.68 11.74 0.0M
2023-09-08 11.78 11.88 11.62 11.68 0.1M
2023-09-07 11.82 11.83 11.61 11.75 0.0M
2023-09-06 12.21 12.28 12.00 12.03 0.0M
2023-09-05 12.37 12.38 12.26 12.34 0.0M
2023-09-01 12.50 12.53 12.40 12.50 0.0M
2023-08-31 12.34 12.44 12.31 12.33 0.0M
2023-08-30 12.41 12.50 12.36 12.40 0.0M
2023-08-29 12.10 12.61 12.06 12.50 0.0M
2023-08-28 12.11 12.15 12.08 12.10 0.0M
2023-08-25 11.99 12.12 11.90 12.09 0.0M
2023-08-24 12.19 12.19 11.87 11.87 0.0M
2023-08-23 12.04 12.21 12.00 12.10 0.0M
2023-08-22 12.32 12.32 11.96 12.09 0.3M
2023-08-21 12.17 12.29 12.10 12.17 0.0M
2023-08-18 12.07 12.20 12.07 12.20 0.0M
2023-08-17 12.46 12.46 12.21 12.30 0.0M
2023-08-16 12.59 12.59 12.38 12.38 0.0M
2023-08-15 12.93 12.93 12.69 12.70 0.0M
2023-08-14 13.01 13.17 12.82 13.17 0.0M
2023-08-11 13.18 13.20 13.04 13.08 0.1M
2023-08-10 13.49 13.54 13.24 13.32 0.0M
2023-08-09 13.60 13.71 13.53 13.67 0.0M
2023-08-08 13.30 13.45 13.20 13.42 0.0M
2023-08-07 13.63 13.63 13.41 13.52 0.0M
2023-08-04 13.80 13.88 13.61 13.67 0.0M
2023-08-03 13.83 13.90 13.78 13.79 0.0M
2023-08-02 14.12 14.12 13.82 13.87 0.1M
2023-08-01 14.60 14.68 14.53 14.58 0.0M
2023-07-31 14.80 14.96 14.68 14.87 0.0M
2023-07-28 14.65 14.69 14.47 14.69 0.0M
2023-07-27 14.90 14.94 14.46 14.52 0.0M
2023-07-26 14.77 15.00 14.77 14.94 0.0M
2023-07-25 15.10 15.15 15.01 15.08 0.0M
2023-07-24 15.03 15.17 15.00 15.07 0.0M
2023-07-21 15.21 15.21 15.00 15.06 0.0M
2023-07-20 15.26 15.26 15.07 15.10 0.0M
2023-07-19 15.45 15.55 15.32 15.37 0.0M
2023-07-18 15.47 15.74 15.37 15.49 0.0M
2023-07-17 14.95 15.45 14.88 15.35 0.0M
2023-07-14 15.30 15.35 14.96 14.97 0.0M
2023-07-13 15.14 15.35 15.14 15.35 0.0M
2023-07-12 14.94 15.13 14.89 15.13 0.0M
2023-07-11 14.60 14.75 14.48 14.72 0.0M
2023-07-10 14.25 14.54 14.18 14.53 0.0M
2023-07-07 14.05 14.38 14.05 14.32 0.0M
2023-07-06 14.29 14.29 13.99 14.07 0.0M
2023-07-05 14.68 14.68 14.50 14.51 0.0M
2023-07-03 14.78 14.95 14.69 14.87 0.0M
2023-06-30 14.58 14.70 14.49 14.70 0.0M
2023-06-29 14.25 14.42 14.20 14.42 0.0M
2023-06-28 14.15 14.31 14.10 14.25 0.0M
2023-06-27 14.13 14.24 14.08 14.22 0.0M
2023-06-26 14.20 14.28 13.98 14.10 0.0M
2023-06-23 14.02 14.13 13.93 14.05 0.0M
2023-06-22 14.47 14.58 14.34 14.47 0.0M
2023-06-21 14.51 14.55 14.41 14.48 0.0M
2023-06-20 14.92 14.92 14.54 14.58 0.0M
2023-06-16 15.34 15.42 15.11 15.19 0.0M
2023-06-15 14.93 15.23 14.88 15.18 0.0M
2023-06-14 15.25 15.29 14.82 15.07 0.2M
2023-06-13 15.06 15.15 15.00 15.10 0.0M
2023-06-12 14.61 14.90 14.53 14.89 0.0M
2023-06-09 14.74 14.80 14.57 14.65 0.0M
2023-06-08 14.63 14.80 14.62 14.75 0.0M
2023-06-07 14.74 14.88 14.70 14.71 0.0M
2023-06-06 14.60 14.82 14.60 14.68 0.0M
2023-06-05 14.59 14.70 14.54 14.66 0.0M
2023-06-02 14.80 14.80 14.63 14.65 0.0M
2023-06-01 14.27 14.66 14.26 14.62 0.0M
2023-05-31 14.25 14.35 14.08 14.23 0.0M
2023-05-30 14.44 14.75 14.42 14.46 0.1M
2023-05-26 14.36 14.43 14.25 14.40 0.0M
2023-05-25 14.42 14.45 14.32 14.38 0.0M
2023-05-24 14.48 14.48 14.35 14.42 0.0M
2023-05-23 14.58 14.79 14.53 14.58 0.0M
2023-05-22 14.44 14.69 14.39 14.66 0.0M
2023-05-19 14.52 14.71 14.34 14.39 0.2M
2023-05-18 14.57 14.57 14.38 14.55 0.0M
2023-05-17 14.47 14.70 14.35 14.61 0.0M
2023-05-16 14.67 14.67 14.41 14.46 0.0M
2023-05-15 14.63 14.80 14.55 14.78 0.0M
2023-05-12 14.31 14.69 14.07 14.46 0.0M
2023-05-11 14.17 14.23 14.06 14.17 0.0M
2023-05-10 14.37 14.40 14.26 14.31 0.0M
2023-05-09 14.35 14.37 14.21 14.28 0.0M
2023-05-08 14.52 14.52 14.42 14.45 0.0M
2023-05-05 14.21 14.54 14.21 14.47 0.0M
2023-05-04 14.21 14.21 13.97 14.02 0.0M
2023-05-03 13.95 14.12 13.92 13.93 0.1M
2023-05-02 14.22 14.22 13.97 14.00 0.0M
2023-05-01 14.41 14.56 14.30 14.38 0.0M
2023-04-28 14.39 14.45 14.18 14.45 0.0M
2023-04-27 14.39 14.68 14.38 14.63 0.1M
2023-04-26 14.61 14.61 14.23 14.29 0.2M
2023-04-25 15.12 15.14 14.89 14.91 0.1M
2023-04-24 15.32 15.46 15.26 15.39 0.0M
2023-04-21 15.32 15.42 15.22 15.35 0.0M
2023-04-20 15.30 15.46 15.25 15.35 0.0M
2023-04-19 15.50 15.60 15.45 15.54 0.0M
2023-04-18 15.82 15.82 15.65 15.74 0.0M
2023-04-17 15.51 15.79 15.51 15.74 0.0M
2023-04-14 15.57 15.64 15.38 15.46 0.0M
2023-04-13 15.37 15.69 15.29 15.64 0.0M
2023-04-12 15.50 15.50 15.25 15.25 0.0M
2023-04-11 15.28 15.41 15.21 15.40 0.0M
2023-04-10 14.91 15.31 14.86 15.31 0.0M
2023-04-06 14.95 15.05 14.91 15.02 0.0M
2023-04-05 15.39 15.39 14.98 15.10 0.0M
2023-04-04 15.66 15.66 15.37 15.51 0.0M
2023-04-03 15.91 15.99 15.61 15.79 0.0M
2023-03-31 15.65 16.05 15.58 15.92 0.0M
2023-03-30 15.52 15.69 15.52 15.62 0.0M
2023-03-29 14.96 15.25 14.88 15.24 0.0M
2023-03-28 14.92 14.92 14.79 14.84 0.0M
2023-03-27 15.01 15.05 14.75 14.90 0.0M
2023-03-24 14.87 14.91 14.70 14.90 0.0M
2023-03-23 15.12 15.58 15.09 15.19 0.0M
2023-03-22 15.21 15.26 14.99 14.99 0.0M
2023-03-21 14.86 15.26 14.86 15.25 0.0M
2023-03-20 14.36 14.76 14.35 14.64 0.1M
2023-03-17 14.76 14.76 14.36 14.46 0.0M
2023-03-16 14.96 15.08 14.79 15.08 0.0M
2023-03-15 15.11 15.20 14.86 15.00 0.0M
2023-03-14 15.77 15.85 15.49 15.60 0.0M
2023-03-13 15.13 15.68 15.13 15.51 0.0M
2023-03-10 15.82 15.82 15.43 15.54 0.0M
2023-03-09 16.25 16.29 15.75 15.81 0.0M
2023-03-08 16.15 16.15 15.91 16.10 0.1M
2023-03-07 16.41 16.45 16.17 16.18 0.0M
2023-03-06 16.35 16.60 16.30 16.46 0.0M
2023-03-03 15.89 16.30 15.89 16.28 0.0M
2023-03-02 15.68 15.82 15.55 15.82 0.0M
2023-03-01 15.64 15.96 15.64 15.86 0.0M
2023-02-28 15.37 15.46 15.23 15.42 0.0M
2023-02-27 15.24 15.43 15.22 15.36 0.0M
2023-02-24 15.22 15.23 15.04 15.14 0.0M
2023-02-23 15.58 15.63 15.30 15.58 0.0M
2023-02-22 15.39 15.49 15.30 15.39 0.0M
2023-02-21 15.67 15.69 15.42 15.46 0.0M
2023-02-17 15.90 15.91 15.76 15.91 0.0M
2023-02-16 16.31 16.48 16.02 16.10 0.0M
2023-02-15 15.92 16.60 15.87 16.60 0.0M
2023-02-14 16.00 16.22 15.76 16.22 0.1M
2023-02-13 16.02 16.31 15.92 16.22 0.1M
2023-02-10 16.09 16.17 15.86 16.03 0.1M
2023-02-09 16.72 16.85 16.16 16.31 0.1M
2023-02-08 16.81 16.81 16.34 16.45 0.1M
2023-02-07 16.43 16.58 16.13 16.52 0.0M
2023-02-06 16.47 16.50 16.30 16.46 0.0M
2023-02-03 16.76 16.92 16.56 16.63 0.1M
2023-02-02 17.34 17.46 16.93 17.12 0.1M
2023-02-01 16.81 17.29 16.70 17.14 0.1M
2023-01-31 16.29 16.71 16.18 16.71 0.1M
2023-01-30 16.19 16.36 16.13 16.19 0.0M
2023-01-27 16.20 16.61 16.11 16.56 0.0M
2023-01-26 16.57 16.57 16.18 16.37 0.0M
2023-01-25 16.20 16.30 15.91 16.26 0.0M
2023-01-24 16.54 16.59 16.35 16.43 0.0M
2023-01-23 16.20 16.73 16.20 16.73 0.0M
2023-01-20 16.00 16.17 15.85 16.16 0.0M
2023-01-19 16.21 16.21 15.71 15.85 0.0M
2023-01-18 16.73 16.87 16.36 16.46 0.1M
2023-01-17 16.67 16.68 16.50 16.68 0.0M
2023-01-13 16.50 16.73 16.30 16.68 0.0M
2023-01-12 16.40 16.62 16.16 16.62 0.0M
2023-01-11 15.76 16.30 15.76 16.30 0.0M
2023-01-10 15.16 15.67 15.16 15.65 0.0M
2023-01-09 15.12 15.44 15.08 15.25 0.1M
2023-01-06 14.59 14.91 14.34 14.85 0.0M
2023-01-05 14.47 14.55 14.30 14.31 0.1M
2023-01-04 14.60 14.75 14.49 14.72 0.0M
2023-01-03 14.77 14.77 14.39 14.50 0.0M