ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GX Cleantech ETF (NQ: CTEC )

7.950 +0.210 (+2.71%)
Official Closing Price Updated: 4:15 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 7.780 7.950 7.772 7.950 7,453 +0.21(+2.71%)
Aug 20, 2024 7.900 7.940 7.720 7.740 6,327 -0.16(-2.03%)
Aug 19, 2024 7.860 7.969 7.860 7.900 4,473 +0.05(+0.64%)
Aug 16, 2024 7.820 7.860 7.780 7.850 17,005 -0.01(-0.13%)
Aug 15, 2024 7.820 7.900 7.820 7.860 4,638 +0.14(+1.75%)
Aug 14, 2024 7.840 7.840 7.725 7.725 20,191 -0.14(-1.72%)
Aug 13, 2024 7.580 7.880 7.572 7.860 62,945 +0.33(+4.38%)
Aug 12, 2024 7.650 7.650 7.530 7.530 6,636 -0.15(-1.95%)
Aug 09, 2024 7.700 7.700 7.560 7.680 12,800 +0.07(+0.92%)
Aug 08, 2024 7.570 7.699 7.570 7.610 12,000 +0.12(+1.67%)
Aug 07, 2024 7.740 7.760 7.485 7.485 16,771 -0.03(-0.47%)
Aug 06, 2024 7.550 7.655 7.500 7.520 22,420 +0.02(+0.27%)
Aug 05, 2024 7.250 7.590 7.201 7.500 6,461 -0.27(-3.47%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.