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

GX Cleantech ETF (NQ: CTEC )

9.020 -0.160 (-1.74%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 16, 2024 9.240 9.350 9.160 9.180 27,301 -0.16(-1.71%)
May 15, 2024 9.490 9.490 9.210 9.340 11,895 -0.01(-0.11%)
May 14, 2024 9.380 9.380 9.250 9.350 4,209 +0.35(+3.89%)
May 13, 2024 8.850 9.090 8.850 9.000 5,416 +0.18(+2.04%)
May 10, 2024 9.100 9.130 8.820 8.820 8,313 -0.21(-2.33%)
May 09, 2024 8.850 9.062 8.850 9.030 3,879 +0.06(+0.67%)
May 08, 2024 8.900 9.038 8.890 8.970 9,281 -0.18(-1.97%)
May 07, 2024 9.190 9.250 9.150 9.150 5,068 -0.02(-0.22%)
May 06, 2024 9.140 9.230 9.140 9.170 4,352 +0.07(+0.77%)
May 03, 2024 9.040 9.185 9.030 9.100 8,677 +0.15(+1.68%)
May 02, 2024 8.820 8.950 8.710 8.950 3,700 +0.31(+3.59%)
May 01, 2024 8.650 8.860 8.640 8.640 9,133 -0.04(-0.52%)
Apr 30, 2024 8.760 8.775 8.660 8.685 6,199 -0.17(-1.98%)
Apr 29, 2024 8.840 8.899 8.800 8.860 8,958 +0.23(+2.66%)
Apr 26, 2024 8.480 8.690 8.480 8.630 10,298 +0.19(+2.25%)
Apr 25, 2024 8.370 8.440 8.300 8.440 2,713 -0.09(-1.06%)
Apr 24, 2024 8.600 8.650 8.530 8.530 11,175 -0.05(-0.58%)
Apr 23, 2024 8.500 8.730 8.500 8.580 10,910 +0.07(+0.82%)
Apr 22, 2024 8.430 8.510 8.360 8.510 7,761 +0.17(+2.04%)
Apr 19, 2024 8.380 8.400 8.301 8.340 10,449 -0.08(-0.95%)
Apr 18, 2024 8.540 8.540 8.400 8.420 17,470 -0.02(-0.24%)
Apr 17, 2024 8.500 8.505 8.440 8.440 11,179 -0.04(-0.47%)
Apr 16, 2024 8.470 8.540 8.440 8.480 8,921 -0.16(-1.85%)
Apr 15, 2024 8.930 8.930 8.630 8.640 13,761 -0.23(-2.59%)
Apr 12, 2024 9.060 9.120 8.870 8.870 10,357 -0.45(-4.83%)
Apr 11, 2024 9.320 9.360 9.150 9.320 19,373 +0.08(+0.87%)
Apr 10, 2024 9.230 9.290 9.150 9.240 29,427 -0.35(-3.65%)
Apr 09, 2024 9.400 9.609 9.390 9.590 6,419 +0.28(+3.01%)
Apr 08, 2024 9.270 9.389 9.260 9.310 4,607 +0.07(+0.76%)
Apr 05, 2024 9.200 9.338 9.180 9.240 14,466 -0.08(-0.86%)
Apr 04, 2024 9.500 9.630 9.290 9.320 8,201 -0.03(-0.32%)
Apr 03, 2024 9.210 9.370 9.150 9.350 14,355 +0.02(+0.21%)
Apr 02, 2024 9.370 9.420 9.310 9.330 20,391 -0.28(-2.94%)
Apr 01, 2024 9.640 9.670 9.550 9.613 10,350 -0.01(-0.11%)
Mar 28, 2024 9.590 9.660 9.550 9.623 10,801 +0.04(+0.45%)
Mar 27, 2024 9.290 9.594 9.200 9.580 17,668 +0.36(+3.90%)
Mar 26, 2024 9.340 9.352 9.220 9.220 14,281 -0.15(-1.60%)
Mar 25, 2024 9.350 9.424 9.300 9.370 17,323 -0.02(-0.21%)
Mar 22, 2024 9.450 9.450 9.350 9.390 31,679 -0.04(-0.42%)
Mar 21, 2024 9.410 9.510 9.385 9.430 9,379 +0.02(+0.21%)
Mar 20, 2024 9.160 9.459 9.121 9.410 40,903 +0.19(+2.06%)
Mar 19, 2024 9.090 9.220 9.000 9.220 8,777 -0.01(-0.11%)
Mar 18, 2024 9.200 9.230 8.960 9.230 21,238 +0.12(+1.32%)
Mar 15, 2024 9.130 9.158 8.970 9.110 20,697 -0.05(-0.55%)
Mar 14, 2024 9.480 9.480 9.130 9.160 5,769 -0.42(-4.38%)
Mar 13, 2024 9.660 9.710 9.550 9.580 12,014 -0.03(-0.31%)
Mar 12, 2024 9.770 9.800 9.490 9.610 18,435 -0.18(-1.84%)
Mar 11, 2024 9.770 9.830 9.650 9.790 28,863 +0.07(+0.72%)
Mar 08, 2024 9.770 9.860 9.710 9.720 11,263 +0.14(+1.46%)
Mar 07, 2024 9.500 9.639 9.440 9.580 12,947 +0.31(+3.34%)
Mar 06, 2024 9.160 9.370 9.160 9.270 18,600 +0.08(+0.87%)
Mar 05, 2024 9.170 9.250 9.050 9.190 32,455 -0.01(-0.11%)
Mar 04, 2024 9.370 9.410 9.120 9.200 13,110 -0.17(-1.81%)
Mar 01, 2024 9.200 9.380 9.115 9.370 155,720 +0.31(+3.42%)
Feb 29, 2024 9.130 9.270 9.037 9.060 5,209 +0.21(+2.37%)
Feb 28, 2024 8.950 8.969 8.850 8.850 14,674 -0.05(-0.56%)
Feb 27, 2024 8.800 8.995 8.800 8.900 20,518 +0.10(+1.14%)
Feb 26, 2024 8.740 8.838 8.621 8.800 27,131 +0.08(+0.92%)
Feb 23, 2024 8.860 8.860 8.690 8.720 166,116 -0.19(-2.13%)
Feb 22, 2024 9.130 9.130 8.850 8.910 21,597 -0.16(-1.76%)
Feb 21, 2024 9.030 9.130 9.000 9.070 5,552 -0.14(-1.52%)
Feb 20, 2024 9.350 9.350 9.126 9.210 18,025 -0.28(-2.95%)
Feb 16, 2024 9.530 9.680 9.440 9.490 60,246 -0.16(-1.66%)
Feb 15, 2024 9.660 9.794 9.560 9.650 28,914 -0.01(-0.10%)
Feb 14, 2024 9.510 9.660 9.430 9.660 27,209 +0.35(+3.76%)
Feb 13, 2024 9.430 9.440 9.250 9.310 10,328 -0.52(-5.29%)
Feb 12, 2024 9.540 9.870 9.540 9.830 12,938 +0.36(+3.80%)
Feb 09, 2024 9.310 9.506 9.310 9.470 16,014 +0.13(+1.39%)
Feb 08, 2024 9.230 9.360 9.230 9.340 5,511 +0.10(+1.08%)
Feb 07, 2024 9.250 9.339 9.180 9.240 52,304 +0.29(+3.24%)
Feb 06, 2024 8.700 9.000 8.700 8.950 66,436 +0.15(+1.70%)
Feb 05, 2024 8.910 8.910 8.670 8.800 36,665 -0.29(-3.19%)
Feb 02, 2024 9.100 9.100 8.961 9.090 21,181 -0.11(-1.20%)
Feb 01, 2024 9.220 9.230 9.125 9.200 7,425 +0.15(+1.66%)
Jan 31, 2024 9.090 9.360 9.000 9.050 214,246 -0.02(-0.22%)
Jan 30, 2024 9.140 9.150 9.020 9.070 8,120 -0.19(-2.05%)
Jan 29, 2024 9.070 9.260 9.020 9.260 10,186 +0.12(+1.27%)
Jan 26, 2024 9.200 9.260 9.110 9.144 81,037 -0.01(-0.07%)
Jan 25, 2024 9.200 9.210 9.090 9.150 7,696 -0.09(-0.97%)
Jan 24, 2024 9.560 9.570 9.240 9.240 18,612 -0.10(-1.07%)
Jan 23, 2024 9.340 9.450 9.210 9.340 26,238 +0.35(+3.89%)
Jan 22, 2024 8.870 9.220 8.870 8.990 11,237 +0.10(+1.12%)
Jan 19, 2024 8.890 8.905 8.730 8.890 21,490 -0.09(-1.00%)
Jan 18, 2024 8.970 9.020 8.890 8.980 12,268 +0.09(+1.01%)
Jan 17, 2024 8.920 8.940 8.800 8.890 26,946 -0.32(-3.47%)
Jan 16, 2024 9.410 9.410 9.200 9.210 21,929 -0.45(-4.66%)
Jan 12, 2024 9.820 9.930 9.650 9.660 15,022 -0.16(-1.63%)
Jan 11, 2024 9.950 9.950 9.710 9.820 13,765 -0.14(-1.41%)
Jan 10, 2024 9.960 10.00 9.812 9.960 30,423 -0.05(-0.50%)
Jan 09, 2024 10.00 10.08 9.900 10.01 15,519 -0.11(-1.09%)
Jan 08, 2024 10.10 10.16 9.950 10.12 9,512 +0.01(+0.10%)
Jan 05, 2024 10.06 10.28 10.05 10.11 11,417 -0.10(-0.98%)
Jan 04, 2024 10.13 10.30 10.13 10.21 18,798 +0.03(+0.29%)
Jan 03, 2024 10.25 10.27 10.04 10.18 10,746 -0.36(-3.42%)
Jan 02, 2024 10.54 10.77 10.51 10.54 51,825 -0.28(-2.54%)
Dec 29, 2023 10.87 10.94 10.77 10.81 15,790 -0.08(-0.69%)
Dec 28, 2023 10.92 10.96 10.86 10.89 7,476 +0.09(+0.79%)
Dec 27, 2023 10.80 10.84 10.75 10.80 19,002 +0.15(+1.40%)
Dec 26, 2023 10.53 10.75 10.49 10.66 30,567 +0.16(+1.52%)
Dec 22, 2023 10.56 10.59 10.42 10.50 45,072 -0.01(-0.10%)
Dec 21, 2023 10.41 10.58 10.35 10.51 24,072 +0.34(+3.33%)
Dec 20, 2023 10.46 10.55 10.17 10.17 35,854 -0.38(-3.59%)
Dec 19, 2023 10.27 10.59 10.27 10.55 40,367 +0.23(+2.22%)
Dec 18, 2023 10.31 10.48 10.24 10.32 34,943 -0.19(-1.80%)
Dec 15, 2023 10.52 10.60 10.45 10.51 22,401 +0.05(+0.48%)
Dec 14, 2023 10.14 10.64 10.14 10.46 32,772 +0.66(+6.70%)
Dec 13, 2023 9.233 9.840 9.233 9.800 49,104 +0.34(+3.58%)
Dec 12, 2023 9.571 9.591 9.362 9.462 21,726 -0.22(-2.26%)
Dec 11, 2023 9.561 9.730 9.561 9.681 22,263 +0.01(+0.10%)
Dec 08, 2023 9.671 9.830 9.601 9.671 35,677 -0.05(-0.51%)
Dec 07, 2023 9.691 9.769 9.681 9.720 8,759 -0.04(-0.41%)
Dec 06, 2023 9.939 9.949 9.720 9.760 32,686 -0.15(-1.51%)
Dec 05, 2023 9.939 10.05 9.899 9.909 29,012 -0.14(-1.39%)
Dec 04, 2023 10.03 10.17 10.01 10.05 24,979 +0.01(+0.10%)
Dec 01, 2023 9.621 10.09 9.621 10.04 13,876 +0.23(+2.33%)
Nov 30, 2023 9.820 9.890 9.651 9.810 15,636 +0.06(+0.61%)
Nov 29, 2023 9.621 9.860 9.621 9.750 19,325 +0.26(+2.73%)
Nov 28, 2023 9.382 9.521 9.293 9.492 37,533 +0.02(+0.26%)
Nov 27, 2023 9.521 9.551 9.392 9.467 24,203 -0.11(-1.19%)
Nov 24, 2023 9.541 9.591 9.472 9.581 8,625 -0.10(-1.03%)
Nov 22, 2023 9.611 9.681 9.591 9.681 35,796 +0.05(+0.52%)
Nov 21, 2023 9.760 9.760 9.586 9.631 19,421 -0.25(-2.52%)
Nov 20, 2023 9.750 9.899 9.651 9.880 41,858 +0.25(+2.58%)
Nov 17, 2023 9.651 9.671 9.521 9.631 11,190 +0.05(+0.52%)
Nov 16, 2023 9.611 9.641 9.571 9.581 26,285 -0.24(-2.43%)
Nov 15, 2023 9.750 10.05 9.750 9.820 19,254 +0.16(+1.65%)
Nov 14, 2023 9.263 9.691 9.263 9.661 27,855 +0.75(+8.37%)
Nov 13, 2023 8.825 8.984 8.805 8.915 15,589 +0.03(+0.34%)
Nov 10, 2023 8.865 8.901 8.703 8.885 17,057 -0.19(-2.08%)
Nov 09, 2023 9.243 9.312 9.054 9.074 16,077 -0.13(-1.41%)
Nov 08, 2023 9.322 9.342 9.198 9.203 12,771 -0.16(-1.70%)
Nov 07, 2023 9.362 9.442 9.253 9.362 11,580 -0.12(-1.26%)
Nov 06, 2023 9.710 9.710 9.402 9.482 33,505 -0.09(-0.94%)
Nov 03, 2023 9.482 9.738 9.482 9.571 6,496 +0.34(+3.66%)
Nov 02, 2023 9.014 9.312 9.014 9.233 23,314 +0.37(+4.15%)
Nov 01, 2023 8.944 8.944 8.785 8.865 18,308 -0.09(-1.00%)
Oct 31, 2023 8.895 8.954 8.859 8.954 14,286 +0.05(+0.56%)
Oct 30, 2023 9.014 9.054 8.865 8.905 8,536 +0.03(+0.34%)
Oct 27, 2023 8.964 8.989 8.855 8.875 3,877 -0.28(-3.04%)
Oct 26, 2023 9.163 9.293 9.114 9.153 10,805 +0.01(+0.11%)
Oct 25, 2023 9.263 9.272 9.123 9.143 9,323 -0.35(-3.67%)
Oct 24, 2023 9.372 9.571 9.372 9.492 7,300 +0.18(+1.92%)
Oct 23, 2023 9.193 9.441 8.865 9.312 132,496 -0.02(-0.21%)
Oct 20, 2023 9.362 9.477 9.322 9.332 6,223 -0.45(-4.58%)
Oct 19, 2023 9.949 10.02 9.780 9.780 14,013 -0.23(-2.29%)
Oct 18, 2023 10.34 10.34 10.01 10.01 4,156 -0.42(-4.01%)
Oct 17, 2023 10.11 10.49 10.11 10.43 9,345 +0.15(+1.45%)
Oct 16, 2023 10.17 10.31 10.22 10.28 7,876 +0.11(+1.08%)
Oct 13, 2023 10.22 10.35 10.16 10.17 10,548 -0.22(-2.11%)
Oct 12, 2023 10.59 10.59 10.31 10.39 4,442 -0.26(-2.43%)
Oct 11, 2023 10.65 10.74 10.54 10.65 7,036 +0.17(+1.62%)
Oct 10, 2023 9.979 10.48 9.959 10.48 17,742 +0.53(+5.30%)
Oct 09, 2023 10.00 10.00 9.899 9.949 5,477 -0.14(-1.38%)
Oct 06, 2023 9.800 10.11 9.800 10.09 25,017 +0.12(+1.20%)
Oct 05, 2023 10.14 10.14 9.899 9.969 42,969 -0.14(-1.38%)
Oct 04, 2023 10.05 10.11 9.870 10.11 23,710 +0.05(+0.49%)
Oct 03, 2023 10.26 10.26 10.01 10.06 18,058 -0.36(-3.44%)
Oct 02, 2023 10.69 10.69 10.39 10.42 12,274 -0.47(-4.30%)
Sep 29, 2023 10.96 11.08 10.78 10.88 42,792 +0.01(+0.09%)
Sep 28, 2023 10.80 10.87 10.62 10.87 14,031 +0.11(+1.02%)
Sep 27, 2023 10.84 10.91 10.75 10.77 36,836 +0.09(+0.84%)
Sep 26, 2023 10.71 10.80 10.67 10.68 25,982 -0.25(-2.28%)
Sep 25, 2023 10.87 10.97 10.92 10.92 11,074 -0.18(-1.61%)
Sep 22, 2023 11.24 11.34 11.02 11.10 33,883 -0.04(-0.36%)
Sep 21, 2023 11.27 11.31 11.14 11.14 10,592 -0.39(-3.37%)
Sep 20, 2023 11.69 11.78 11.50 11.53 74,724 +0.03(+0.26%)
Sep 19, 2023 11.45 11.58 11.44 11.50 16,813 +0.06(+0.52%)
Sep 18, 2023 11.74 11.74 11.44 11.44 149,925 -0.26(-2.21%)
Sep 15, 2023 11.86 11.94 11.68 11.70 7,280 -0.24(-2.00%)
Sep 14, 2023 11.82 12.03 11.75 11.94 16,430 +0.26(+2.21%)
Sep 13, 2023 11.72 11.84 11.60 11.68 22,922 -0.07(-0.59%)
Sep 12, 2023 11.57 11.85 11.57 11.75 6,514 +0.07(+0.60%)
Sep 11, 2023 11.67 11.80 11.62 11.68 16,920 +0.06(+0.51%)
Sep 08, 2023 11.72 11.82 11.56 11.62 111,740 -0.07(-0.60%)
Sep 07, 2023 11.76 11.77 11.55 11.69 25,421 -0.28(-2.33%)
Sep 06, 2023 12.15 12.22 11.94 11.97 24,801 -0.31(-2.51%)
Sep 05, 2023 12.31 12.32 12.20 12.28 17,826 -0.16(-1.28%)
Sep 01, 2023 12.44 12.46 12.34 12.44 15,081 +0.17(+1.38%)
Aug 31, 2023 12.28 12.38 12.24 12.27 24,050 -0.07(-0.56%)
Aug 30, 2023 12.35 12.44 12.30 12.34 33,572 -0.10(-0.80%)
Aug 29, 2023 12.04 12.55 12.00 12.44 12,329 +0.40(+3.31%)
Aug 28, 2023 12.05 12.09 12.02 12.04 9,013 +0.01(+0.08%)
Aug 25, 2023 11.93 12.05 11.84 12.03 14,755 +0.22(+1.85%)
Aug 24, 2023 12.13 12.13 11.81 11.81 12,490 -0.23(-1.90%)
Aug 23, 2023 11.98 12.15 11.94 12.04 24,862 +0.01(+0.08%)
Aug 22, 2023 12.26 12.26 11.90 12.03 321,110 -0.08(-0.66%)
Aug 21, 2023 12.11 12.23 12.04 12.11 6,636 -0.03(-0.25%)
Aug 18, 2023 12.01 12.14 12.01 12.14 11,016 -0.10(-0.81%)
Aug 17, 2023 12.40 12.40 12.15 12.24 16,360 -0.08(-0.65%)
Aug 16, 2023 12.53 12.53 12.32 12.32 10,294 -0.32(-2.52%)
Aug 15, 2023 12.86 12.86 12.63 12.64 9,886 -0.47(-3.57%)
Aug 14, 2023 12.94 13.10 12.75 13.10 17,125 +0.09(+0.69%)
Aug 11, 2023 13.11 13.13 12.97 13.01 55,776 -0.24(-1.80%)
Aug 10, 2023 13.42 13.47 13.17 13.25 12,000 -0.35(-2.56%)
Aug 09, 2023 13.53 13.64 13.46 13.60 9,355 +0.25(+1.86%)
Aug 08, 2023 13.23 13.38 13.13 13.35 8,519 -0.10(-0.74%)
Aug 07, 2023 13.56 13.56 13.34 13.45 13,548 -0.15(-1.08%)
Aug 04, 2023 13.73 13.81 13.54 13.60 24,885 -0.12(-0.89%)
Aug 03, 2023 13.76 13.83 13.71 13.72 23,672 -0.08(-0.58%)
Aug 02, 2023 14.05 14.05 13.75 13.80 59,255 -0.71(-4.87%)
Aug 01, 2023 14.53 14.61 14.46 14.51 26,803 -0.29(-1.95%)
Jul 31, 2023 14.72 14.88 14.61 14.79 9,831 +0.18(+1.23%)
Jul 28, 2023 14.58 14.62 14.40 14.62 4,747 +0.17(+1.17%)
Jul 27, 2023 14.82 14.86 14.39 14.45 14,945 -0.41(-2.78%)
Jul 26, 2023 14.70 14.92 14.70 14.86 9,205 -0.14(-0.96%)
Jul 25, 2023 15.02 15.07 14.93 15.00 5,719 +0.01(+0.07%)
Jul 24, 2023 14.95 15.09 14.92 14.99 10,816 +0.01(+0.07%)
Jul 21, 2023 15.13 15.13 14.92 14.98 30,768 -0.04(-0.26%)
Jul 20, 2023 15.18 15.18 14.99 15.02 32,079 -0.27(-1.76%)
Jul 19, 2023 15.37 15.47 15.25 15.29 33,059 -0.12(-0.77%)
Jul 18, 2023 15.39 15.66 15.29 15.41 8,602 +0.14(+0.91%)
Jul 17, 2023 14.87 15.37 14.80 15.27 15,935 +0.38(+2.54%)
Jul 14, 2023 15.22 15.27 14.88 14.89 25,436 -0.38(-2.48%)
Jul 13, 2023 15.06 15.27 15.06 15.27 22,149 +0.22(+1.45%)
Jul 12, 2023 14.86 15.05 14.81 15.05 28,143 +0.41(+2.79%)
Jul 11, 2023 14.53 14.68 14.41 14.65 29,155 +0.19(+1.31%)
Jul 10, 2023 14.18 14.46 14.11 14.46 16,947 +0.21(+1.47%)
Jul 07, 2023 13.98 14.31 13.98 14.25 11,955 +0.25(+1.78%)
Jul 06, 2023 14.22 14.22 13.92 14.00 37,807 -0.44(-3.03%)
Jul 05, 2023 14.61 14.61 14.43 14.44 43,570 -0.36(-2.42%)
Jul 03, 2023 14.71 14.87 14.62 14.79 37,545 +0.17(+1.16%)
Jun 30, 2023 14.51 14.63 14.42 14.63 18,570 +0.28(+1.94%)
Jun 29, 2023 14.18 14.35 14.13 14.35 9,917 +0.17(+1.19%)
Jun 28, 2023 14.08 14.24 14.03 14.18 15,452 +0.03(+0.21%)
Jun 27, 2023 14.06 14.17 14.01 14.15 28,878 +0.12(+0.85%)
Jun 26, 2023 14.13 14.21 13.91 14.03 42,000 +0.05(+0.36%)
Jun 23, 2023 13.95 14.06 13.86 13.98 4,993 -0.42(-2.90%)
Jun 22, 2023 14.40 14.51 14.27 14.40 8,157 -0.01(-0.07%)
Jun 21, 2023 14.44 14.48 14.34 14.41 11,106 -0.10(-0.69%)
Jun 20, 2023 14.84 14.84 14.47 14.51 15,554 -0.61(-4.02%)
Jun 16, 2023 15.26 15.34 15.03 15.11 5,485 +0.01(+0.07%)
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.