Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Cleantech ETF (NQ: CTEC )

9.910 -0.120 (-1.20%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 28, 2021 18.88 19.14 18.88 18.93 27,409 +0.12(+0.63%)
May 27, 2021 18.88 18.88 18.68 18.81 61,019 +0.02(+0.13%)
May 26, 2021 18.39 18.86 18.39 18.79 64,406 +0.40(+2.18%)
May 25, 2021 18.37 18.62 18.37 18.39 31,851 +0.02(+0.11%)
May 24, 2021 18.61 18.61 18.33 18.37 35,209 -0.26(-1.38%)
May 21, 2021 18.71 18.71 18.43 18.62 23,328 +0.08(+0.43%)
May 20, 2021 18.33 18.54 18.29 18.54 56,616 +0.66(+3.70%)
May 19, 2021 17.37 17.93 17.35 17.88 19,050 +0.09(+0.50%)
May 18, 2021 17.27 17.93 17.27 17.79 61,117 +0.50(+2.92%)
May 17, 2021 17.08 17.42 17.06 17.29 212,655 -0.11(-0.63%)
May 14, 2021 16.97 17.49 16.97 17.40 44,350 +0.69(+4.14%)
May 13, 2021 17.13 17.19 16.45 16.71 115,790 -0.15(-0.88%)
May 12, 2021 17.36 17.37 16.81 16.85 464,655 -0.89(-5.01%)
May 11, 2021 16.61 17.76 16.61 17.74 430,604 +0.19(+1.07%)
May 10, 2021 17.94 17.97 17.52 17.56 94,079 -0.71(-3.90%)
May 07, 2021 17.95 18.55 17.95 18.27 215,519 +0.44(+2.44%)
May 06, 2021 18.26 18.26 17.69 17.83 108,242 -0.72(-3.89%)
May 05, 2021 18.74 18.80 18.47 18.55 44,346 +0.11(+0.59%)
May 04, 2021 19.15 19.15 18.34 18.45 88,081 -1.26(-6.37%)
May 03, 2021 20.33 20.33 19.65 19.70 95,702 -0.46(-2.30%)
Apr 30, 2021 20.56 20.56 20.15 20.17 28,527 -0.52(-2.53%)
Apr 29, 2021 21.16 21.16 20.53 20.69 40,984 -0.36(-1.69%)
Apr 28, 2021 20.97 21.17 20.91 21.05 66,549 -0.55(-2.56%)
Apr 27, 2021 21.75 21.75 21.55 21.60 59,601 -0.15(-0.68%)
Apr 26, 2021 21.60 21.75 21.20 21.75 101,112 +0.34(+1.59%)
Apr 23, 2021 21.06 21.41 21.01 21.41 49,366 +0.50(+2.39%)
Apr 22, 2021 20.82 21.15 20.75 20.91 109,470 +0.60(+2.97%)
Apr 21, 2021 19.62 20.30 19.37 20.30 72,563 +0.57(+2.91%)
Apr 20, 2021 20.00 20.04 19.56 19.73 48,100 -0.19(-0.94%)
Apr 19, 2021 20.58 20.61 19.86 19.92 122,032 -0.47(-2.33%)
Apr 16, 2021 20.04 20.46 20.01 20.39 52,098 +0.36(+1.78%)
Apr 15, 2021 20.53 20.53 19.85 20.04 80,549 -0.40(-1.94%)
Apr 14, 2021 20.76 20.96 20.39 20.43 78,804 -0.09(-0.46%)
Apr 13, 2021 20.37 20.57 20.22 20.53 108,193 +0.15(+0.75%)
Apr 12, 2021 20.86 20.86 20.23 20.37 140,083 -0.55(-2.65%)
Apr 09, 2021 21.12 21.12 20.77 20.93 44,612 -0.13(-0.61%)
Apr 08, 2021 20.96 21.25 20.91 21.06 43,927 +0.21(+1.00%)
Apr 07, 2021 21.50 21.50 20.73 20.85 104,615 -0.73(-3.39%)
Apr 06, 2021 21.54 21.83 21.49 21.58 34,343 -0.09(-0.43%)
Apr 05, 2021 22.35 22.35 21.56 21.67 110,980 -0.23(-1.06%)
Apr 01, 2021 22.64 22.65 21.76 21.91 119,472 +0.05(+0.23%)
Mar 31, 2021 21.65 21.94 21.52 21.86 53,072 +0.77(+3.66%)
Mar 30, 2021 20.46 21.18 20.31 21.09 72,630 +1.02(+5.07%)
Mar 29, 2021 21.00 21.00 20.06 20.07 64,389 -0.77(-3.70%)
Mar 26, 2021 20.55 20.84 20.27 20.84 63,630 +0.74(+3.69%)
Mar 25, 2021 19.61 20.14 19.31 20.10 290,757 +0.20(+0.99%)
Mar 24, 2021 20.97 20.97 19.90 19.90 53,548 -0.98(-4.69%)
Mar 23, 2021 21.45 21.54 20.82 20.88 45,239 -0.78(-3.61%)
Mar 22, 2021 21.35 21.85 21.35 21.66 224,039 +0.37(+1.72%)
Mar 19, 2021 20.87 21.36 20.58 21.29 48,153 +0.43(+2.04%)
Mar 18, 2021 21.62 21.62 20.87 20.87 62,436 -0.84(-3.87%)
Mar 17, 2021 21.60 21.95 21.12 21.71 92,886 -0.61(-2.75%)
Mar 16, 2021 22.72 22.72 22.05 22.32 63,559 -0.37(-1.61%)
Mar 15, 2021 22.66 22.74 22.41 22.69 63,322 -0.13(-0.56%)
Mar 12, 2021 22.44 22.89 22.14 22.81 102,173 -0.08(-0.35%)
Mar 11, 2021 22.07 22.98 22.07 22.89 139,224 +1.66(+7.82%)
Mar 10, 2021 21.96 22.24 21.06 21.23 116,674 -0.13(-0.60%)
Mar 09, 2021 20.54 21.40 20.26 21.36 245,238 +1.82(+9.31%)
Mar 08, 2021 20.20 20.45 19.54 19.54 134,773 -1.07(-5.19%)
Mar 05, 2021 21.24 21.24 19.33 20.61 181,787 -0.18(-0.85%)
Mar 04, 2021 21.76 22.24 20.46 20.79 169,315 -1.65(-7.36%)
Mar 03, 2021 23.51 23.67 22.29 22.44 203,253 -1.20(-5.06%)
Mar 02, 2021 24.49 24.49 23.57 23.64 163,702 -1.05(-4.24%)
Mar 01, 2021 24.31 24.68 24.01 24.68 66,394 +1.15(+4.87%)
Feb 26, 2021 23.14 23.75 22.75 23.54 225,692 +0.42(+1.80%)
Feb 25, 2021 24.17 24.45 22.99 23.12 157,979 -1.05(-4.34%)
Feb 24, 2021 23.69 24.22 23.03 24.17 127,678 +0.40(+1.66%)
Feb 23, 2021 22.80 23.88 22.06 23.77 198,931 -0.39(-1.60%)
Feb 22, 2021 25.29 25.40 24.13 24.16 231,313 -2.05(-7.81%)
Feb 19, 2021 25.91 26.61 25.91 26.21 131,915 +0.61(+2.39%)
Feb 18, 2021 25.99 26.11 25.27 25.59 278,415 -1.71(-6.26%)
Feb 17, 2021 27.89 27.90 26.80 27.30 585,645 -0.78(-2.78%)
Feb 16, 2021 28.96 29.06 27.86 28.08 428,747 -0.42(-1.46%)
Feb 12, 2021 28.27 28.61 27.82 28.50 56,852 +0.11(+0.38%)
Feb 11, 2021 28.37 28.65 28.13 28.39 136,283 +0.30(+1.06%)
Feb 10, 2021 29.16 29.20 27.78 28.09 251,140 -0.55(-1.93%)
Feb 09, 2021 28.35 28.82 28.35 28.65 442,060 +0.52(+1.86%)
Feb 08, 2021 28.00 28.37 27.92 28.12 187,537 +0.45(+1.64%)
Feb 05, 2021 27.78 27.87 27.33 27.67 116,639 +0.08(+0.29%)
Feb 04, 2021 27.75 27.86 27.51 27.59 167,410 -0.07(-0.25%)
Feb 03, 2021 27.38 27.79 27.04 27.66 143,662 +0.45(+1.67%)
Feb 02, 2021 26.90 27.23 26.64 27.20 154,693 +0.81(+3.07%)
Feb 01, 2021 26.54 26.54 25.70 26.39 139,043 +0.43(+1.64%)
Jan 29, 2021 26.57 26.89 25.70 25.97 222,556 -1.06(-3.91%)
Jan 28, 2021 26.70 27.13 26.27 27.03 343,973 +0.27(+1.00%)
Jan 27, 2021 26.44 27.48 26.30 26.76 246,794 -1.62(-5.71%)
Jan 26, 2021 28.03 28.58 27.81 28.38 168,892 +0.47(+1.70%)
Jan 25, 2021 28.41 28.97 27.38 27.91 379,837 -0.06(-0.21%)
Jan 22, 2021 27.36 28.07 27.20 27.97 285,377 +0.37(+1.33%)
Jan 21, 2021 26.88 27.63 26.44 27.60 395,581 +0.92(+3.45%)
Jan 20, 2021 26.92 27.00 26.30 26.68 908,599 +0.05(+0.19%)
Jan 19, 2021 26.16 26.68 26.00 26.63 574,540 +1.65(+6.61%)
Jan 15, 2021 26.38 26.38 24.91 24.98 195,950 -1.66(-6.23%)
Jan 14, 2021 26.82 26.99 26.45 26.64 217,994 -0.36(-1.32%)
Jan 13, 2021 27.18 27.25 26.33 27.00 332,957 +0.47(+1.79%)
Jan 12, 2021 26.07 26.53 25.85 26.52 163,805 +0.90(+3.51%)
Jan 11, 2021 25.06 25.81 24.78 25.62 304,999 -0.63(-2.41%)
Jan 08, 2021 27.58 27.68 25.86 26.25 436,917 -0.18(-0.67%)
Jan 07, 2021 25.87 26.47 25.76 26.43 533,523 +2.05(+8.39%)
Jan 06, 2021 23.90 24.83 23.84 24.39 231,985 +1.25(+5.38%)
Jan 05, 2021 23.00 23.24 22.69 23.14 234,406 +0.43(+1.87%)
Jan 04, 2021 23.23 23.39 22.51 22.72 307,424 +0.26(+1.14%)
Dec 31, 2020 22.46 22.46 22.46 46,183 +0.04(+0.18%)
Dec 30, 2020 22.24 22.55 22.24 22.42 46,183 +0.47(+2.13%)
Dec 29, 2020 22.33 22.45 21.74 21.95 91,470 -0.34(-1.51%)
Dec 28, 2020 22.95 23.39 22.26 22.29 107,524 -0.07(-0.30%)
Dec 24, 2020 22.64 22.64 22.29 22.35 108,261 -0.16(-0.71%)
Dec 23, 2020 22.58 22.84 22.37 22.51 136,536 +0.36(+1.61%)
Dec 22, 2020 21.64 22.53 21.64 22.16 161,775 +0.64(+2.99%)
Dec 21, 2020 21.74 21.74 21.02 21.52 206,317 +0.47(+2.23%)
Dec 18, 2020 20.76 21.30 20.76 21.05 66,778 +0.45(+2.18%)
Dec 17, 2020 20.59 20.68 20.44 20.60 75,862 +0.40(+2.00%)
Dec 16, 2020 20.19 20.26 19.87 20.19 92,806 +0.09(+0.44%)
Dec 15, 2020 19.27 20.19 19.27 20.11 61,565 +1.08(+5.67%)
Dec 14, 2020 18.89 19.13 18.88 19.03 58,676 +0.23(+1.20%)
Dec 11, 2020 18.71 19.06 18.66 18.80 43,810 +0.09(+0.48%)
Dec 10, 2020 18.58 18.84 18.34 18.71 39,341 +0.17(+0.94%)
Dec 09, 2020 19.77 19.77 18.43 18.53 99,273 -0.57(-3.01%)
Dec 08, 2020 18.63 19.16 18.62 19.11 36,558 +0.66(+3.56%)
Dec 07, 2020 18.57 18.67 18.43 18.45 27,523 +0.12(+0.64%)
Dec 04, 2020 18.19 18.44 18.19 18.33 14,063 +0.21(+1.18%)
Dec 03, 2020 18.36 18.41 18.09 18.12 71,642 -0.11(-0.63%)
Dec 02, 2020 18.29 18.38 17.97 18.23 85,511 -0.39(-2.10%)
Dec 01, 2020 18.99 19.13 18.61 18.63 71,827 -0.15(-0.81%)
Nov 30, 2020 19.37 19.45 18.68 18.78 122,473 -0.18(-0.93%)
Nov 27, 2020 18.90 19.24 18.88 18.96 43,203 +0.29(+1.53%)
Nov 25, 2020 18.40 18.72 18.33 18.67 139,323 +0.06(+0.32%)
Nov 24, 2020 18.68 18.74 18.28 18.61 235,904 +0.28(+1.53%)
Nov 23, 2020 17.92 18.34 17.91 18.33 44,833 +0.68(+3.85%)
Nov 20, 2020 17.49 17.81 17.49 17.65 88,632 +0.25(+1.44%)
Nov 19, 2020 17.20 17.43 17.20 17.40 33,345 +0.33(+1.94%)
Nov 18, 2020 17.21 17.27 17.07 17.07 72,241 +0.04(+0.23%)
Nov 17, 2020 16.89 17.03 16.77 17.03 43,186 +0.15(+0.90%)
Nov 16, 2020 16.80 16.94 16.70 16.88 88,991 +0.12(+0.74%)
Nov 13, 2020 16.83 16.90 16.67 16.75 43,102 +0.05(+0.29%)
Nov 12, 2020 17.03 17.03 16.66 16.70 111,890 -0.16(-0.96%)
Nov 11, 2020 16.53 16.92 16.51 16.87 33,020 +0.56(+3.43%)
Nov 10, 2020 16.72 16.75 16.18 16.31 150,646 -0.34(-2.02%)
Nov 09, 2020 17.80 18.29 16.53 16.64 177,536 +0.18(+1.08%)
Nov 06, 2020 16.70 16.70 16.39 16.47 58,886 +0.15(+0.91%)
Nov 05, 2020 15.81 16.33 15.81 16.32 57,403 +1.28(+8.51%)
Nov 04, 2020 15.36 15.36 14.77 15.04 17,838 -0.37(-2.42%)
Nov 03, 2020 15.52 15.54 15.28 15.41 50,800 +0.15(+0.97%)
Nov 02, 2020 15.16 15.26 15.12 15.26 16,075 +0.29(+1.94%)
Oct 30, 2020 15.17 15.17 14.80 14.97 50,387 -0.26(-1.69%)
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.