ProShares S&P Kensho Cleantech ETF

CTEX
🏛️ usa →
30.39
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 27.10 27.10 27.10 27.10 0.0M
2023-12-28 27.70 27.92 27.67 27.67 0.0M
2023-12-27 27.66 27.98 27.64 27.71 0.0M
2023-12-26 27.24 27.68 27.24 27.68 0.0M
2023-12-22 26.56 26.99 26.56 26.98 0.0M
2023-12-21 26.31 26.35 26.06 26.35 0.0M
2023-12-20 26.39 26.39 25.28 25.44 0.0M
2023-12-19 26.73 26.73 26.73 26.73 0.0M
2023-12-18 26.15 26.15 25.26 25.51 0.0M
2023-12-15 26.71 26.71 26.53 26.59 0.0M
2023-12-14 25.19 26.95 25.19 26.55 0.0M
2023-12-13 22.85 24.51 22.62 24.47 0.0M
2023-12-12 22.73 22.87 22.48 22.87 0.0M
2023-12-11 23.17 23.49 23.17 23.42 0.0M
2023-12-08 23.49 23.49 23.26 23.26 0.0M
2023-12-07 23.42 23.42 23.38 23.38 0.0M
2023-12-06 23.90 23.90 23.39 23.39 0.0M
2023-12-05 23.78 23.78 23.78 23.78 0.0M
2023-12-04 24.44 24.44 24.33 24.36 0.0M
2023-12-01 24.11 24.11 24.11 24.11 0.0M
2023-11-30 22.88 22.89 22.83 22.83 0.0M
2023-11-29 22.54 22.82 22.54 22.82 0.0M
2023-11-28 22.27 22.37 22.25 22.37 0.0M
2023-11-24 22.50 22.50 22.41 22.41 0.0M
2023-11-22 22.44 22.44 22.44 22.44 0.0M
2023-11-21 22.66 22.66 22.42 22.42 0.0M
2023-11-20 22.74 22.74 22.74 22.74 0.0M
2023-11-17 22.21 22.63 22.21 22.63 0.0M
2023-11-16 22.51 22.51 22.51 22.51 0.0M
2023-11-15 22.69 23.12 22.69 22.94 0.0M
2023-11-14 22.45 22.62 22.45 22.62 0.0M
2023-11-13 20.98 20.98 20.89 20.89 0.0M
2023-11-10 20.70 20.92 20.70 20.92 0.0M
2023-11-09 21.67 21.67 21.19 21.19 0.0M
2023-11-08 22.00 22.00 21.50 21.50 0.0M
2023-11-07 21.95 22.21 21.95 22.21 0.0M
2023-11-06 22.48 22.48 22.18 22.38 0.0M
2023-11-03 22.91 23.28 22.88 22.88 0.0M
2023-11-02 21.42 22.27 21.42 22.27 0.0M
2023-11-01 21.05 21.20 20.94 21.20 0.0M
2023-10-31 21.02 21.37 21.02 21.37 0.0M
2023-10-30 20.84 20.85 20.77 20.77 0.0M
2023-10-27 20.77 20.77 20.68 20.68 0.0M
2023-10-26 21.73 21.85 21.60 21.60 0.0M
2023-10-25 22.01 22.01 21.61 21.61 0.0M
2023-10-24 22.26 22.26 22.26 22.26 0.0M
2023-10-23 21.90 21.94 21.53 21.94 0.0M
2023-10-20 22.19 22.36 21.99 22.03 0.0M
2023-10-19 23.29 23.29 22.93 22.93 0.0M
2023-10-18 23.61 23.61 23.61 23.61 0.0M
2023-10-17 24.70 24.70 24.62 24.62 0.0M
2023-10-16 24.18 24.18 24.18 24.18 0.0M
2023-10-13 24.01 24.01 23.77 23.84 0.0M
2023-10-12 24.25 24.25 24.25 24.25 0.0M
2023-10-11 25.03 25.03 25.03 25.03 0.0M
2023-10-09 23.58 23.58 23.58 23.58 0.0M
2023-10-06 23.96 24.00 23.82 23.82 0.0M
2023-10-05 23.89 23.89 23.19 23.19 0.0M
2023-10-04 23.77 23.94 23.77 23.94 0.0M
2023-10-03 23.75 23.82 23.75 23.82 0.0M
2023-10-02 24.54 24.57 24.29 24.44 0.0M
2023-09-29 25.25 25.25 25.25 25.25 0.0M
2023-09-28 25.00 25.29 25.00 25.27 0.0M
2023-09-27 25.53 25.53 25.18 25.18 0.0M
2023-09-26 25.24 25.24 25.24 25.24 0.0M
2023-09-25 25.36 25.53 25.36 25.53 0.0M
2023-09-22 26.00 26.00 25.54 25.54 0.0M
2023-09-21 25.85 25.85 25.85 25.85 0.0M
2023-09-20 26.47 26.47 26.47 26.47 0.0M
2023-09-19 26.52 26.70 26.52 26.70 0.0M
2023-09-18 27.26 27.26 26.52 26.52 0.0M
2023-09-15 27.34 27.34 27.34 27.34 0.0M
2023-09-14 27.11 27.79 27.11 27.79 0.0M
2023-09-13 27.61 27.61 27.01 27.01 0.0M
2023-09-12 27.69 27.69 27.69 27.69 0.0M
2023-09-11 27.28 27.34 27.28 27.34 0.0M
2023-09-08 27.23 27.23 27.23 27.23 0.0M
2023-09-07 27.40 27.48 27.40 27.48 0.0M
2023-09-06 27.97 27.97 27.97 27.97 0.0M
2023-09-05 28.81 29.00 28.74 28.74 0.0M
2023-09-01 29.44 29.44 29.25 29.25 0.0M
2023-08-31 28.78 28.78 28.78 28.78 0.0M
2023-08-30 28.84 28.84 28.84 28.84 0.0M
2023-08-29 28.79 29.15 28.79 29.15 0.0M
2023-08-28 28.10 28.10 28.10 28.10 0.0M
2023-08-25 27.76 27.76 27.76 27.76 0.0M
2023-08-24 27.17 27.17 27.17 27.17 0.0M
2023-08-23 27.90 27.90 27.90 27.90 0.0M
2023-08-22 27.50 27.50 27.50 27.50 0.0M
2023-08-21 27.80 27.80 27.80 27.80 0.0M
2023-08-18 27.72 27.77 27.72 27.77 0.0M
2023-08-17 27.60 27.60 27.60 27.60 0.0M
2023-08-16 28.27 28.27 28.03 28.03 0.0M
2023-08-15 28.68 28.68 28.68 28.68 0.0M
2023-08-14 29.00 29.48 29.00 29.48 0.0M
2023-08-11 29.17 29.53 29.16 29.41 0.0M
2023-08-10 29.68 29.80 29.68 29.80 0.0M
2023-08-09 30.50 30.50 30.29 30.29 0.0M
2023-08-08 29.58 30.25 29.58 30.25 0.0M
2023-08-07 30.47 30.47 30.47 30.47 0.0M
2023-08-04 30.74 30.76 30.74 30.76 0.0M
2023-08-03 31.15 31.15 31.15 31.15 0.0M
2023-08-02 31.12 31.26 31.12 31.26 0.0M
2023-08-01 32.93 32.93 32.93 32.93 0.0M
2023-07-31 33.20 33.20 33.12 33.12 0.0M
2023-07-28 32.64 32.64 32.24 32.57 0.0M
2023-07-27 32.64 32.64 32.64 32.64 0.0M
2023-07-26 33.92 34.10 33.81 34.10 0.0M
2023-07-25 34.11 34.11 34.11 34.11 0.0M
2023-07-24 34.13 34.37 34.13 34.37 0.0M
2023-07-21 34.28 34.32 34.16 34.16 0.0M
2023-07-20 34.87 34.87 34.35 34.40 0.0M
2023-07-19 35.27 35.27 35.06 35.12 0.0M
2023-07-18 36.12 36.12 35.07 35.07 0.0M
2023-07-17 34.67 35.29 34.67 35.29 0.0M
2023-07-14 33.98 33.98 33.97 33.97 0.0M
2023-07-13 35.17 35.17 34.91 34.91 0.0M
2023-07-12 34.81 34.81 34.56 34.56 0.0M
2023-07-11 33.92 34.12 33.92 34.12 0.0M
2023-07-10 33.18 33.98 33.18 33.96 0.0M
2023-07-07 32.99 32.99 32.99 32.99 0.0M
2023-07-06 33.26 33.26 32.20 32.20 0.0M
2023-07-05 34.00 34.00 33.50 33.50 0.0M
2023-07-03 34.09 34.09 34.09 34.09 0.0M
2023-06-30 34.04 34.04 34.04 34.04 0.0M
2023-06-29 33.53 33.53 33.53 33.53 0.0M
2023-06-28 33.44 33.48 33.32 33.48 0.0M
2023-06-27 32.84 32.97 32.84 32.97 0.0M
2023-06-26 32.13 32.13 32.13 32.13 0.0M
2023-06-23 31.92 31.94 31.92 31.94 0.0M
2023-06-22 32.75 32.79 32.72 32.72 0.0M
2023-06-21 32.99 33.15 32.96 33.11 0.0M
2023-06-20 32.59 33.05 32.59 33.05 0.0M
2023-06-16 34.42 34.42 33.72 33.80 0.0M
2023-06-15 34.09 34.09 34.09 34.09 0.0M
2023-06-14 34.79 34.79 33.38 33.57 0.0M
2023-06-13 33.75 34.40 33.75 34.37 0.0M
2023-06-12 32.38 33.40 32.38 33.40 0.0M
2023-06-09 32.40 32.40 32.40 32.40 0.0M
2023-06-08 32.77 32.77 32.67 32.67 0.0M
2023-06-07 32.79 32.79 32.79 32.79 0.0M
2023-06-06 32.37 32.50 32.37 32.46 0.0M
2023-06-05 31.82 31.82 31.82 31.82 0.0M
2023-06-02 31.95 32.07 31.95 32.07 0.0M
2023-06-01 31.63 31.63 31.39 31.39 0.0M
2023-05-31 30.73 30.73 30.73 30.73 0.0M
2023-05-30 31.34 31.34 31.34 31.34 0.0M
2023-05-26 31.29 31.29 31.29 31.29 0.0M
2023-05-25 30.99 30.99 30.99 30.99 0.0M
2023-05-24 31.04 31.08 31.04 31.08 0.0M
2023-05-23 31.77 31.90 31.67 31.67 0.0M
2023-05-22 31.72 31.72 31.72 31.72 0.0M
2023-05-19 31.14 31.14 30.75 30.75 0.0M
2023-05-18 30.99 31.12 30.99 31.12 0.0M
2023-05-17 30.96 31.17 30.96 31.17 0.0M
2023-05-16 31.10 31.10 30.58 30.58 0.0M
2023-05-15 31.82 31.82 31.50 31.50 0.0M
2023-05-12 30.86 31.09 30.73 31.09 0.0M
2023-05-11 30.49 30.49 30.49 30.49 0.0M
2023-05-10 30.30 30.30 30.30 30.30 0.0M
2023-05-09 30.25 30.31 30.11 30.31 0.0M
2023-05-08 30.88 30.88 30.57 30.57 0.0M
2023-05-05 30.62 30.65 30.62 30.65 0.0M
2023-05-04 29.72 29.72 29.47 29.47 0.0M
2023-05-03 30.30 30.50 30.21 30.21 0.0M
2023-05-02 30.09 30.15 30.09 30.15 0.0M
2023-05-01 31.28 31.28 31.20 31.20 0.0M
2023-04-28 30.89 31.47 30.89 31.47 0.0M
2023-04-27 31.15 31.17 31.15 31.17 0.0M
2023-04-26 30.31 30.31 30.31 30.31 0.0M
2023-04-25 32.44 32.44 31.92 31.92 0.0M
2023-04-24 32.70 32.70 32.70 32.70 0.0M
2023-04-21 32.65 32.65 32.65 32.65 0.0M
2023-04-20 32.66 32.71 32.57 32.57 0.0M
2023-04-19 32.41 32.44 32.33 32.44 0.0M
2023-04-18 32.89 32.89 32.89 32.89 0.0M
2023-04-17 33.13 33.23 32.77 33.14 0.0M
2023-04-14 32.20 32.29 31.96 32.29 0.0M
2023-04-13 32.71 32.71 32.71 32.71 0.0M
2023-04-12 32.43 32.43 32.06 32.06 0.0M
2023-04-11 32.57 32.57 32.57 32.57 0.0M
2023-04-10 31.26 32.00 31.25 32.00 0.0M
2023-04-06 31.18 31.21 31.14 31.15 0.0M
2023-04-05 32.00 32.00 31.58 31.58 0.0M
2023-04-04 32.48 32.62 32.48 32.62 0.0M
2023-04-03 33.91 33.91 32.97 33.24 0.0M
2023-03-31 33.74 33.74 33.74 33.74 0.0M
2023-03-30 32.93 32.93 32.90 32.90 0.0M
2023-03-29 31.97 32.57 31.96 32.57 0.0M
2023-03-28 31.90 31.90 31.68 31.68 0.0M
2023-03-27 31.41 31.88 31.41 31.82 0.0M
2023-03-24 31.77 31.77 31.77 31.77 0.0M
2023-03-23 31.80 32.06 31.69 32.06 0.0M
2023-03-22 32.68 32.79 31.82 31.82 0.0M
2023-03-21 32.51 32.84 32.51 32.81 0.0M
2023-03-20 31.07 31.10 31.07 31.10 0.0M
2023-03-17 30.50 30.72 30.50 30.72 0.0M
2023-03-16 31.73 32.08 31.73 32.08 0.0M
2023-03-15 31.94 32.13 31.94 32.13 0.0M
2023-03-14 33.89 33.89 32.91 33.24 0.0M
2023-03-13 33.15 33.15 32.93 33.08 0.0M
2023-03-10 33.15 33.15 33.15 33.15 0.0M
2023-03-09 35.90 35.90 34.52 34.52 0.0M
2023-03-08 34.56 35.14 34.55 35.14 0.0M
2023-03-07 34.98 34.98 34.87 34.87 0.0M
2023-03-06 35.68 35.83 35.11 35.26 0.0M
2023-03-03 35.00 35.00 35.00 35.00 0.0M
2023-03-02 33.13 33.71 33.13 33.71 0.0M
2023-03-01 33.92 33.92 33.92 33.92 0.0M
2023-02-28 33.37 33.37 33.35 33.35 0.0M
2023-02-27 32.94 33.33 32.94 33.33 0.0M
2023-02-24 32.34 32.48 32.20 32.48 0.0M
2023-02-23 33.34 33.34 33.21 33.29 0.0M
2023-02-22 32.81 32.83 32.63 32.83 0.0M
2023-02-21 32.80 32.80 32.61 32.61 0.0M
2023-02-17 33.61 34.00 33.61 34.00 0.0M
2023-02-16 35.60 35.60 34.34 34.34 0.0M
2023-02-15 35.26 35.64 35.26 35.64 0.0M
2023-02-14 33.54 34.19 33.12 34.19 0.0M
2023-02-13 34.11 34.11 34.11 34.11 0.0M
2023-02-10 33.69 33.69 33.69 33.69 0.0M
2023-02-09 35.17 35.18 33.70 33.70 0.0M
2023-02-08 35.01 35.01 34.53 34.53 0.0M
2023-02-07 35.18 35.18 34.52 35.14 0.0M
2023-02-06 35.20 35.20 35.20 35.20 0.0M
2023-02-03 36.25 36.29 35.49 35.49 0.0M
2023-02-02 37.25 37.25 36.45 36.56 0.0M
2023-02-01 36.67 36.67 36.28 36.28 0.0M
2023-01-31 34.81 35.44 34.81 35.44 0.0M
2023-01-30 35.09 35.09 34.09 34.09 0.0M
2023-01-27 34.51 35.35 34.51 35.23 0.0M
2023-01-26 34.38 34.46 34.23 34.46 0.0M
2023-01-25 34.36 34.86 34.30 34.74 0.0M
2023-01-24 35.31 35.31 35.31 35.31 0.0M
2023-01-23 34.90 35.69 34.90 35.61 0.0M
2023-01-20 33.56 34.14 33.56 34.14 0.0M
2023-01-19 34.51 34.51 33.30 33.37 0.0M
2023-01-18 36.15 36.27 35.21 35.21 0.0M
2023-01-17 35.67 35.69 35.67 35.69 0.0M
2023-01-13 35.10 35.43 35.10 35.43 0.0M
2023-01-12 35.17 35.17 35.17 35.17 0.0M
2023-01-11 34.00 34.52 34.00 34.52 0.0M
2023-01-10 32.96 32.96 32.96 32.96 0.0M
2023-01-09 31.67 31.67 31.67 31.67 0.0M
2023-01-06 30.98 30.98 30.98 30.98 0.0M
2023-01-05 29.86 29.86 29.86 29.86 0.0M
2023-01-04 30.65 30.65 30.65 30.65 0.0M
2023-01-03 30.76 30.76 29.57 29.66 0.0M