Global X CleanTech ETF (CTEC)

Historical Prices For Global X CleanTech ETF (CTEC)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	5.75	5.75	5.56	5.62	12,793	5.62
4/03/2025	6.00	6.00	5.96	5.97	10,555	5.97
4/02/2025	6.15	6.17	6.09	6.14	4,010	6.14
4/01/2025	6.05	6.13	5.99	6.13	1,048,586	6.13
3/31/2025	6.02	6.05	5.92	5.99	11,090	5.99
3/28/2025	6.21	6.23	6.15	6.15	6,909	6.15
3/27/2025	6.31	6.38	6.30	6.30	1,481	6.30
3/26/2025	6.46	6.48	6.33	6.33	1,530	6.33
3/25/2025	6.46	6.54	6.46	6.48	4,921	6.48
3/24/2025	6.55	6.55	6.48	6.53	8,744	6.53
3/21/2025	6.53	6.53	6.50	6.50	335	6.50
3/20/2025	6.70	6.80	6.68	6.70	7,224	6.70
3/19/2025	6.68	6.77	6.68	6.71	3,776	6.71
3/18/2025	6.76	6.76	6.69	6.72	5,007	6.72
3/17/2025	6.60	6.79	6.60	6.79	4,125	6.79
3/14/2025	6.61	6.61	6.54	6.54	11,742	6.54
3/13/2025	6.50	6.54	6.42	6.50	63,130	6.50
3/12/2025	6.63	6.63	6.48	6.49	6,328	6.49
3/11/2025	6.53	6.64	6.47	6.59	10,943	6.59
3/10/2025	6.47	6.51	6.40	6.40	6,663	6.40
3/07/2025	6.48	6.58	6.47	6.58	109,969	6.58
3/06/2025	6.40	6.48	6.34	6.46	4,971	6.46
3/05/2025	6.43	6.49	6.35	6.48	3,996	6.48
3/04/2025	6.15	6.42	6.11	6.34	20,223	6.34
3/03/2025	6.45	6.45	6.20	6.24	16,680	6.24
2/28/2025	6.44	6.44	6.29	6.33	18,853	6.33
2/27/2025	6.72	6.75	6.60	6.60	12,818	6.60
2/26/2025	6.78	6.85	6.75	6.75	11,462	6.75
2/25/2025	6.62	6.67	6.53	6.59	8,264	6.59
2/24/2025	6.72	6.72	6.57	6.67	3,994	6.67
2/21/2025	6.81	6.85	6.63	6.66	16,143	6.66
2/20/2025	6.88	6.88	6.75	6.86	16,432	6.86
2/19/2025	6.87	6.95	6.83	6.88	11,989	6.88
2/18/2025	6.70	6.84	6.70	6.77	7,265	6.77
2/14/2025	6.63	6.73	6.63	6.73	4,041	6.73
2/13/2025	6.53	6.65	6.53	6.54	5,107	6.54
2/12/2025	6.49	6.56	6.46	6.51	6,479	6.51
2/11/2025	6.67	6.67	6.52	6.52	16,273	6.52
2/10/2025	6.83	6.86	6.83	6.83	95,838	6.83
2/07/2025	6.88	6.90	6.77	6.81	17,132	6.81
2/06/2025	6.70	6.87	6.70	6.77	12,944	6.77
2/05/2025	6.78	6.84	6.73	6.77	12,656	6.77
2/04/2025	6.65	6.81	6.65	6.70	6,182	6.70
2/03/2025	6.54	6.69	6.54	6.60	12,380	6.60
1/31/2025	6.88	6.94	6.74	6.74	6,853	6.74
1/30/2025	6.80	6.93	6.80	6.85	6,682	6.85
1/29/2025	6.70	6.78	6.66	6.78	2,518	6.78
1/28/2025	6.68	6.68	6.46	6.49	9,462	6.49
1/27/2025	6.80	6.81	6.61	6.63	18,519	6.63
1/24/2025	6.94	7.01	6.94	6.96	13,275	6.96
1/23/2025	6.72	6.94	6.71	6.94	17,150	6.94
1/22/2025	6.90	6.97	6.76	6.76	23,427	6.76
1/21/2025	6.90	6.98	6.88	6.96	363,438	6.96
1/17/2025	7.05	7.08	6.97	6.97	7,440	6.97
1/16/2025	6.94	7.06	6.94	7.01	14,496	7.01
1/15/2025	7.00	7.14	6.96	6.96	56,232	6.96
1/14/2025	6.99	7.10	6.90	6.92	56,371	6.92
1/13/2025	6.90	6.94	6.78	6.94	30,681	6.94
1/10/2025	6.96	7.07	6.95	7.00	13,342	7.00
1/08/2025	7.31	7.31	7.13	7.16	14,189	7.16
1/07/2025	7.37	7.59	7.37	7.54	9,691	7.54