Skip to main content

Proshares S&P Kensho Cleantech ETF (NY: CTEX )

22.08 +0.03 (+0.14%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.05 35.05 35.05 35.05 14 -0.32(-0.90%)
Mar 30, 2022 35.37 35.37 35.37 35.37 0 -1.32(-3.59%)
Mar 29, 2022 36.10 36.79 36.10 36.69 701 +0.71(+1.97%)
Mar 28, 2022 35.98 35.98 35.98 35.98 15 +0.03(+0.07%)
Mar 25, 2022 35.84 35.96 35.80 35.95 661 -0.96(-2.60%)
Mar 24, 2022 36.68 36.91 36.68 36.91 310 +0.22(+0.59%)
Mar 23, 2022 36.70 37.67 36.69 36.70 719 -0.40(-1.09%)
Mar 22, 2022 37.10 37.10 37.10 37.10 16 +0.87(+2.39%)
Mar 21, 2022 36.14 36.30 36.04 36.23 6,047 -0.09(-0.26%)
Mar 18, 2022 36.33 36.33 36.33 36.33 100 +0.47(+1.31%)
Mar 17, 2022 35.86 35.86 35.86 35.86 49 +1.04(+2.97%)
Mar 16, 2022 33.90 34.82 33.90 34.82 226 +1.90(+5.77%)
Mar 15, 2022 32.92 32.92 32.92 32.92 7 +1.18(+3.72%)
Mar 14, 2022 34.03 34.03 31.74 31.74 494 -2.32(-6.82%)
Mar 11, 2022 35.01 35.01 34.06 34.06 264 -1.09(-3.10%)
Mar 10, 2022 35.27 35.15 35.15 11,509 -0.47(-1.31%)
Mar 09, 2022 35.83 35.89 35.62 35.62 1,912 -0.04(-0.11%)
Mar 08, 2022 33.65 35.66 33.65 35.66 212 +3.48(+10.82%)
Mar 07, 2022 32.65 32.65 32.18 32.18 835 +0.92(+2.94%)
Mar 04, 2022 31.81 31.81 31.17 31.26 4,478 -0.83(-2.60%)
Mar 03, 2022 32.40 32.41 32.09 32.09 321 -0.74(-2.25%)
Mar 02, 2022 33.25 33.25 32.34 32.83 2,232 -0.43(-1.28%)
Mar 01, 2022 33.19 33.26 33.19 33.26 1,004 +0.08(+0.25%)
Feb 28, 2022 32.36 33.17 31.87 33.17 4,289 +2.00(+6.41%)
Feb 25, 2022 30.27 31.18 31.18 31.18 321 +0.79(+2.60%)
Feb 24, 2022 28.13 30.38 28.13 30.38 1,048 +2.24(+7.96%)
Feb 23, 2022 28.80 29.09 28.14 28.14 867 -0.47(-1.66%)
Feb 22, 2022 28.42 29.23 28.42 28.62 3,331 -1.11(-3.74%)
Feb 18, 2022 29.73 0 -0.95(-3.11%)
Feb 17, 2022 31.28 31.33 30.62 30.69 2,834 -1.01(-3.19%)
Feb 16, 2022 31.07 31.70 31.07 31.70 193 +0.09(+0.27%)
Feb 15, 2022 31.61 31.61 31.61 31.61 113 +2.08(+7.04%)
Feb 14, 2022 29.28 29.53 29.28 29.53 297 -0.13(-0.45%)
Feb 11, 2022 29.69 29.69 29.60 29.67 243 -0.96(-3.15%)
Feb 10, 2022 30.53 30.63 30.53 30.63 459 -0.80(-2.55%)
Feb 09, 2022 31.17 31.43 31.17 31.43 165 +1.28(+4.24%)
Feb 08, 2022 30.15 30.15 30.15 30.15 130 +0.64(+2.16%)
Feb 07, 2022 29.52 29.52 29.52 29.52 12 -0.42(-1.39%)
Feb 04, 2022 29.71 29.93 29.71 29.93 286 +0.69(+2.34%)
Feb 03, 2022 29.25 29.25 29.25 29.25 32 -1.15(-3.79%)
Feb 02, 2022 30.40 30.40 30.40 30.40 98 -1.10(-3.48%)
Feb 01, 2022 31.49 31.49 31.49 31.49 88 +0.16(+0.50%)
Jan 31, 2022 29.62 31.34 31.34 612 +2.55(+8.86%)
Jan 28, 2022 27.80 28.78 27.80 28.78 472 +0.43(+1.50%)
Jan 27, 2022 28.36 28.36 28.36 28.36 0 -1.30(-4.38%)
Jan 26, 2022 29.66 29.66 29.66 29.66 2 -0.62(-2.06%)
Jan 25, 2022 30.39 30.65 30.28 30.28 709 -0.98(-3.15%)
Jan 24, 2022 31.26 31.26 31.26 31.26 267 +0.36(+1.16%)
Jan 21, 2022 32.10 32.10 30.91 30.91 222 -1.59(-4.90%)
Jan 20, 2022 33.75 33.75 32.50 32.50 376 -0.37(-1.13%)
Jan 19, 2022 33.78 33.78 32.87 32.87 510 -0.91(-2.71%)
Jan 18, 2022 33.78 33.78 33.78 33.78 131 -1.35(-3.85%)
Jan 14, 2022 35.14 0 -0.01(-0.02%)
Jan 13, 2022 35.15 35.15 35.15 35.15 46 -0.90(-2.51%)
Jan 12, 2022 36.14 36.14 36.05 36.05 1,205 +0.17(+0.47%)
Jan 11, 2022 35.91 35.91 35.88 35.88 132 +0.70(+1.98%)
Jan 10, 2022 35.18 35.18 35.18 35.18 184 -0.75(-2.10%)
Jan 07, 2022 36.36 36.36 35.91 35.94 1,596 +0.07(+0.19%)
Jan 06, 2022 36.32 36.32 35.72 35.87 1,123 -0.43(-1.19%)
Jan 05, 2022 37.71 37.71 36.30 36.30 834 -1.95(-5.10%)
Jan 04, 2022 37.71 38.26 37.71 38.26 1,343 -0.41(-1.06%)
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.