Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries GX Cleantech ETF (NQ: CTEC ) 7.630 -0.170 (-2.18%) Streaming Delayed Price Updated: 11:39 AM EDT, Sep 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 7.880 7.890 7.790 7.800 13,403 -0.09(-1.14%) Aug 29, 2024 7.910 7.910 7.690 7.890 9,276 +0.07(+0.90%) Aug 28, 2024 7.910 7.910 7.700 7.820 11,381 -0.16(-2.01%) Aug 27, 2024 7.940 8.000 7.880 7.980 2,693 +0.06(+0.69%) Aug 26, 2024 8.030 8.090 7.925 7.925 9,963 -0.05(-0.63%) Aug 23, 2024 7.740 8.010 7.690 7.975 20,743 +0.24(+3.17%) Aug 22, 2024 7.860 7.860 7.720 7.730 8,403 -0.22(-2.77%) 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%) 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.