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

GX Cleantech ETF (NQ: CTEC )

7.770 -0.240 (-3.00%)
Official Closing Price Updated: 4:15 PM EDT, Aug 2, 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 (%)
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%)
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.