Global X ETFs Icav Global X Cleantech Ucits Etf

(CTEK)
Sector: n/a
$5.37
$0.17 3.31
Last updated: 11:28:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.16 $5.22 $5.10 $5.19 0
21/11/2024 $5.16 $5.30 $5.13 $5.19 0
20/11/2024 $5.16 $5.16 $5.16 $5.16 1
19/11/2024 $5.09 $5.21 $5.04 $5.19 0
18/11/2024 $5.09 $5.17 $5.08 $5.17 1,322
15/11/2024 $4.96 $5.09 $4.96 $4.89 1,321
14/11/2024 $4.89 $4.89 $4.89 $4.89 847
13/11/2024 $5.14 $5.01 $4.90 $4.92 0
12/11/2024 $5.14 $5.13 $4.92 $4.92 0
11/11/2024 $5.14 $5.14 $5.13 $5.13 786
08/11/2024 $5.52 $5.22 $5.11 $5.13 0
07/11/2024 $5.52 $5.26 $5.11 $5.23 0
06/11/2024 $5.52 $5.53 $5.17 $5.17 8,191
05/11/2024 $5.41 $5.66 $5.54 $5.58 0
04/11/2024 $5.41 $5.66 $5.53 $5.66 4
01/11/2024 $5.41 $5.48 $5.41 $5.48 1,807
31/10/2024 $5.42 $5.44 $5.42 $5.44 1,238
30/10/2024 $5.34 $5.47 $5.26 $5.43 0
29/10/2024 $5.34 $5.55 $5.39 $5.43 0
28/10/2024 $5.34 $5.55 $5.47 $5.55 5,500
25/10/2024 $5.34 $5.53 $5.34 $5.48 0
24/10/2024 $5.34 $5.35 $5.34 $5.30 811
23/10/2024 $5.35 $5.50 $5.30 $5.30 0
22/10/2024 $5.35 $5.36 $5.32 $5.36 11,674
21/10/2024 $5.39 $5.40 $5.33 $5.33 3,177
18/10/2024 $5.64 $5.40 $5.32 $5.36 0
17/10/2024 $5.64 $5.49 $5.34 $5.37 0
16/10/2024 $5.64 $5.45 $5.31 $5.43 0
15/10/2024 $5.64 $5.59 $5.42 $5.44 0
14/10/2024 $5.64 $5.66 $5.55 $5.58 0
11/10/2024 $5.70 $5.65 $5.52 $5.64 0
10/10/2024 $5.70 $6.04 $5.56 $5.58 0
09/10/2024 $5.70 $5.75 $5.70 $5.71 238
08/10/2024 $5.70 $5.87 $5.70 $5.71 2,157
07/10/2024 $5.88 $5.88 $5.87 $5.87 811
04/10/2024 $5.86 $5.86 $5.86 $5.86 1,189
03/10/2024 $5.93 $5.91 $5.69 $5.78 0
02/10/2024 $5.93 $5.94 $5.83 $5.86 4,213
01/10/2024 $6.10 $6.15 $5.85 $5.92 0
30/09/2024 $6.10 $6.10 $6.05 $6.05 30
27/09/2024 $5.90 $6.12 $5.86 $6.09 0
26/09/2024 $5.90 $6.00 $5.82 $5.86 0
25/09/2024 $5.90 $5.91 $5.77 $5.82 0
24/09/2024 $5.90 $5.91 $5.90 $5.91 811
23/09/2024 $6.00 $5.84 $5.82 $5.82 2
20/09/2024 $6.00 $5.91 $5.70 $5.72 0
19/09/2024 $6.00 $6.00 $5.89 $5.80 5,485
18/09/2024 $5.84 $5.90 $5.78 $5.80 0
17/09/2024 $5.84 $5.84 $5.84 $5.84 3,383
16/09/2024 $5.53 $5.78 $5.62 $5.70 0
13/09/2024 $5.53 $5.80 $5.67 $5.67 0
12/09/2024 $5.53 $5.77 $5.57 $5.57 0
11/09/2024 $5.53 $5.57 $5.53 $5.30 3,607
10/09/2024 $5.54 $5.39 $5.28 $5.30 0
09/09/2024 $5.54 $5.45 $5.34 $5.39 0
06/09/2024 $5.54 $5.54 $5.39 $5.39 1,240
05/09/2024 $5.53 $5.70 $5.51 $5.59 0
04/09/2024 $5.53 $5.63 $5.52 $5.63 1,884
03/09/2024 $5.80 $5.80 $5.62 $5.62 1,532
02/09/2024 $5.75 $5.82 $5.75 $5.78 987
30/08/2024 $5.79 $5.89 $5.69 $5.75 0
29/08/2024 $5.79 $5.84 $5.71 $5.77 0
28/08/2024 $5.79 $5.83 $5.70 $5.71 0
27/08/2024 $5.79 $6.06 $5.68 $5.79 0
26/08/2024 $5.68 $5.69 $5.68 $5.69 20
23/08/2024 $5.68 $5.69 $5.68 $5.69 20
22/08/2024 $5.68 $5.69 $5.68 $5.69 20
21/08/2024 $5.79 $5.84 $5.67 $5.75 0
20/08/2024 $5.79 $5.81 $5.66 $5.67 0
19/08/2024 $5.79 $5.81 $5.79 $5.81 124
16/08/2024 $5.70 $6.34 $5.66 $5.70 0
15/08/2024 $5.70 $5.80 $5.70 $5.80 811
14/08/2024 $5.60 $5.87 $5.64 $5.69 0
13/08/2024 $5.60 $5.66 $5.51 $5.64 0
12/08/2024 $5.60 $5.63 $5.56 $5.58 0
09/08/2024 $5.60 $5.60 $5.56 $5.56 760
08/08/2024 $5.50 $5.60 $5.50 $5.60 3,533
07/08/2024 $5.58 $5.67 $5.58 $5.64 9,375
06/08/2024 $5.52 $5.54 $5.50 $5.50 3,244
05/08/2024 $6.02 $5.91 $5.12 $5.50 0
02/08/2024 $6.02 $6.23 $5.52 $5.91 0
01/08/2024 $6.02 $6.15 $5.90 $5.91 0
31/07/2024 $6.02 $6.06 $5.87 $5.99 0
30/07/2024 $6.02 $6.00 $5.86 $5.91 0
29/07/2024 $6.02 $6.14 $5.96 $5.98 0
26/07/2024 $6.02 $6.18 $5.99 $6.02 0
25/07/2024 $6.02 $6.02 $6.02 $6.02 2,500
24/07/2024 $6.09 $6.10 $6.08 $6.10 3,815
23/07/2024 $6.01 $6.04 $6.01 $6.02 2,090
22/07/2024 $6.15 $6.15 $6.03 $6.04 5,177
19/07/2024 $6.14 $6.14 $6.04 $6.05 2,363
18/07/2024 $6.24 $6.30 $6.24 $6.26 157
17/07/2024 $6.37 $6.43 $6.28 $6.28 55,256
16/07/2024 $6.27 $6.29 $6.27 $6.29 1,622
15/07/2024 $6.47 $6.47 $6.23 $6.27 17,636
12/07/2024 $6.41 $6.50 $6.41 $6.50 1,799
11/07/2024 $6.11 $6.35 $6.06 $6.30 153,477
10/07/2024 $5.98 $5.99 $5.98 $5.99 1,801
09/07/2024 $6.01 $6.03 $5.93 $5.93 0
08/07/2024 $6.01 $6.02 $6.01 $6.01 1,251
05/07/2024 $5.79 $6.23 $5.92 $5.99 0
04/07/2024 $5.79 $5.99 $5.89 $5.97 0
03/07/2024 $5.79 $5.93 $5.71 $5.90 0
02/07/2024 $5.79 $5.79 $5.74 $5.74 472
01/07/2024 $5.88 $5.88 $5.84 $5.84 987
28/06/2024 $6.17 $6.15 $5.95 $5.95 0
27/06/2024 $6.17 $6.10 $5.94 $5.99 0
26/06/2024 $6.17 $6.18 $5.93 $6.02 0
25/06/2024 $6.17 $6.17 $6.16 $6.17 1,253
24/06/2024 $6.45 $6.36 $6.15 $6.25 0
21/06/2024 $6.45 $6.39 $6.25 $6.25 1
20/06/2024 $6.45 $6.45 $6.38 $6.38 811
19/06/2024 $6.49 $6.49 $6.44 $6.44 2,811
18/06/2024 $6.49 $6.50 $6.49 $6.50 1,550
17/06/2024 $6.91 $6.68 $6.36 $6.45 0
14/06/2024 $6.91 $6.87 $6.56 $6.61 0
13/06/2024 $6.91 $6.91 $6.77 $6.77 124
12/06/2024 $6.75 $8.04 $6.75 $7.02 0
11/06/2024 $6.75 $6.98 $6.66 $6.77 0
10/06/2024 $6.75 $6.82 $6.74 $6.82 4,457
07/06/2024 $7.00 $7.00 $6.84 $6.84 1,000
06/06/2024 $7.01 $7.17 $6.83 $6.97 0
05/06/2024 $7.01 $7.16 $6.89 $7.00 0
04/06/2024 $7.01 $7.01 $6.95 $6.95 763
03/06/2024 $7.17 $7.17 $7.15 $7.15 792
31/05/2024 $7.18 $7.18 $7.07 $7.07 298
30/05/2024 $7.10 $7.17 $7.10 $7.17 538
29/05/2024 $6.77 $7.26 $6.93 $7.10 0
28/05/2024 $6.77 $7.26 $7.20 $7.26 120
27/05/2024 $6.77 $7.02 $6.77 $7.02 300