Global X ETFs Icav Global X Cleantech Ucits Etf
(CTEK)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$6.77
|
$7.02
|
$6.77
|
$7.02
|
300
|
|
23/05/2024
|
$6.62
|
$7.06
|
$6.71
|
$6.93
|
0
|
|
22/05/2024
|
$6.62
|
$6.94
|
$6.62
|
$6.93
|
3,149
|
|
21/05/2024
|
$6.52
|
$6.59
|
$6.30
|
$6.46
|
0
|
|
20/05/2024
|
$6.52
|
$6.52
|
$6.46
|
$6.46
|
78
|
|
17/05/2024
|
$6.54
|
$6.55
|
$6.54
|
$6.55
|
1
|
|
16/05/2024
|
$6.66
|
$6.66
|
$6.59
|
$6.59
|
622
|
|
15/05/2024
|
$6.71
|
$6.72
|
$6.71
|
$6.72
|
579
|
|
14/05/2024
|
$6.65
|
$6.73
|
$6.65
|
$6.73
|
1,447
|
|
13/05/2024
|
$6.46
|
$6.53
|
$6.32
|
$6.51
|
0
|