Skip to main content

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

20.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 20.19 20.19 20.19 20.19 164 -0.37(-1.81%)
Apr 17, 2024 20.56 20.56 20.56 20.56 136 +0.03(+0.12%)
Apr 16, 2024 20.54 20.54 20.54 20.54 113 -0.32(-1.54%)
Apr 15, 2024 20.86 20.86 20.86 20.86 60 -0.70(-3.25%)
Apr 12, 2024 21.56 21.56 21.56 21.56 100 -0.79(-3.53%)
Apr 11, 2024 22.35 22.35 22.35 22.35 61 -0.10(-0.42%)
Apr 10, 2024 22.31 22.44 22.31 22.44 286 -0.75(-3.21%)
Apr 09, 2024 23.00 23.19 22.83 23.19 2,630 +0.58(+2.54%)
Apr 08, 2024 22.61 22.61 22.61 22.61 22 +0.14(+0.62%)
Apr 05, 2024 22.57 22.57 22.48 22.48 289 -0.19(-0.85%)
Apr 04, 2024 22.94 23.14 22.67 22.67 2,381 -0.12(-0.52%)
Apr 03, 2024 22.79 22.79 22.79 22.79 92 +0.20(+0.90%)
Apr 02, 2024 22.59 22.59 22.59 22.59 12 -0.81(-3.47%)
Apr 01, 2024 23.59 23.59 23.40 23.40 515 -0.01(-0.06%)
Mar 28, 2024 23.41 23.41 23.41 23.41 100 +0.12(+0.50%)
Mar 27, 2024 23.29 23.29 23.29 23.29 27 +1.11(+4.98%)
Mar 26, 2024 22.20 22.20 22.19 22.19 175 -0.12(-0.52%)
Mar 25, 2024 22.30 22.30 22.30 22.30 23 -0.19(-0.83%)
Mar 22, 2024 22.88 22.88 22.49 22.49 736 -0.49(-2.15%)
Mar 21, 2024 22.98 22.98 22.98 22.98 143 +0.35(+1.56%)
Mar 20, 2024 22.63 22.63 22.63 22.63 112 +0.67(+3.03%)
Mar 19, 2024 22.04 22.04 21.96 21.96 371 +0.02(+0.07%)
Mar 18, 2024 21.95 21.95 21.95 21.95 14 +0.01(+0.06%)
Mar 15, 2024 21.94 21.94 21.94 21.94 100 +0.24(+1.10%)
Mar 14, 2024 21.60 21.70 21.60 21.70 307 -0.69(-3.09%)
Mar 13, 2024 22.39 22.39 22.39 22.39 157 -0.48(-2.10%)
Mar 12, 2024 22.74 22.87 22.74 22.87 689 -0.43(-1.84%)
Mar 11, 2024 23.30 23.30 23.30 23.30 91 -0.43(-1.80%)
Mar 08, 2024 23.73 23.73 23.73 23.73 100 +0.25(+1.06%)
Mar 07, 2024 23.48 23.48 23.48 23.48 77 +0.18(+0.77%)
Mar 06, 2024 23.27 23.30 23.27 23.30 264 +0.44(+1.95%)
Mar 05, 2024 22.85 22.85 22.85 22.85 82 -0.43(-1.87%)
Mar 04, 2024 23.29 23.29 23.29 23.29 60 -0.14(-0.59%)
Mar 01, 2024 22.92 23.43 22.92 23.43 337 +0.46(+1.98%)
Feb 29, 2024 22.97 22.97 22.97 22.97 121 -0.00(-0.02%)
Feb 28, 2024 22.97 22.97 22.97 22.97 141 -0.30(-1.28%)
Feb 27, 2024 22.86 23.27 22.86 23.27 10,820 +0.46(+2.03%)
Feb 26, 2024 22.81 22.81 22.81 22.81 7 +0.13(+0.59%)
Feb 23, 2024 22.68 22.68 22.68 22.68 109 -0.11(-0.47%)
Feb 22, 2024 22.78 22.78 22.78 22.78 52 -0.87(-3.68%)
Feb 21, 2024 23.48 23.65 23.48 23.65 201 -0.45(-1.87%)
Feb 20, 2024 24.10 24.10 24.10 24.10 44 -0.76(-3.05%)
Feb 16, 2024 24.86 24.86 24.86 24.86 100 -0.63(-2.46%)
Feb 15, 2024 25.55 25.55 25.49 25.49 119 +0.31(+1.22%)
Feb 14, 2024 25.18 25.18 25.18 25.18 18 +1.24(+5.20%)
Feb 13, 2024 24.55 24.55 23.77 23.93 1,463 -1.73(-6.76%)
Feb 12, 2024 25.52 25.67 25.52 25.67 623 +1.14(+4.67%)
Feb 09, 2024 23.84 24.52 23.84 24.52 143 +0.75(+3.15%)
Feb 08, 2024 23.78 23.78 23.78 23.78 15 +0.26(+1.12%)
Feb 07, 2024 23.51 23.51 23.51 23.51 40 +0.61(+2.67%)
Feb 06, 2024 22.90 22.90 22.90 22.90 67 +0.47(+2.10%)
Feb 05, 2024 22.42 22.43 22.21 22.43 494 -0.90(-3.86%)
Feb 02, 2024 23.35 23.35 23.15 23.33 818 -0.36(-1.52%)
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.