Skip to main content

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

24.11 +1.28 (+5.61%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 24.11 24.11 24.11 24.11 29 +1.28(+5.61%)
Nov 30, 2023 22.88 22.89 22.83 22.83 1,983 +0.01(+0.04%)
Nov 29, 2023 22.54 22.82 22.54 22.82 413 +0.44(+1.97%)
Nov 28, 2023 22.27 22.37 22.25 22.37 1,308 +0.29(+1.29%)
Nov 27, 2023 22.09 22.09 22.09 22.09 0 -0.32(-1.41%)
Nov 24, 2023 22.50 22.50 22.41 22.41 102 -0.03(-0.14%)
Nov 22, 2023 22.44 22.44 22.44 22.44 100 +0.02(+0.10%)
Nov 21, 2023 22.66 22.66 22.41 22.41 667 -0.32(-1.43%)
Nov 20, 2023 22.74 22.74 22.74 22.74 1,119 +0.11(+0.49%)
Nov 17, 2023 22.21 22.63 22.21 22.63 776 +0.12(+0.54%)
Nov 16, 2023 22.51 22.51 22.51 22.51 50 -0.44(-1.90%)
Nov 15, 2023 22.69 23.12 22.69 22.94 4,845 +0.32(+1.42%)
Nov 14, 2023 22.45 22.62 22.45 22.62 295 +1.74(+8.32%)
Nov 13, 2023 20.98 20.98 20.89 20.89 227 -0.03(-0.16%)
Nov 10, 2023 20.70 20.92 20.70 20.92 807 -0.27(-1.30%)
Nov 09, 2023 21.67 21.67 21.19 21.19 938 -0.31(-1.42%)
Nov 08, 2023 22.00 22.00 21.50 21.50 1,125 -0.71(-3.19%)
Nov 07, 2023 21.95 22.21 21.95 22.21 283 -0.17(-0.78%)
Nov 06, 2023 22.48 22.48 22.18 22.38 363 -0.50(-2.17%)
Nov 03, 2023 22.91 23.28 22.88 22.88 353 +0.61(+2.74%)
Nov 02, 2023 21.42 22.27 21.42 22.27 3,992 +1.07(+5.06%)
Nov 01, 2023 21.05 21.20 20.94 21.20 9,441 -0.18(-0.83%)
Oct 31, 2023 21.02 21.37 21.02 21.37 850 +0.60(+2.91%)
Oct 30, 2023 20.84 20.84 20.77 20.77 4,006 +0.09(+0.44%)
Oct 27, 2023 20.77 20.77 20.68 20.68 1,431 -0.92(-4.27%)
Oct 26, 2023 21.73 21.85 21.60 21.60 889 -0.01(-0.03%)
Oct 25, 2023 22.01 22.01 21.61 21.61 1,546 -0.65(-2.92%)
Oct 24, 2023 22.26 22.26 22.26 22.26 113 +0.32(+1.46%)
Oct 23, 2023 21.90 21.94 21.53 21.94 469 -0.09(-0.41%)
Oct 20, 2023 22.19 22.36 21.99 22.03 907 -0.90(-3.92%)
Oct 19, 2023 23.29 23.29 22.93 22.93 376 -0.68(-2.89%)
Oct 18, 2023 23.61 23.61 23.61 23.61 23 -1.01(-4.09%)
Oct 17, 2023 24.70 24.70 24.62 24.62 526 +0.44(+1.82%)
Oct 16, 2023 24.18 24.18 24.18 24.18 87 +0.33(+1.40%)
Oct 13, 2023 24.01 24.01 23.77 23.84 407 -0.41(-1.69%)
Oct 12, 2023 24.25 24.25 24.25 24.25 99 -0.77(-3.10%)
Oct 11, 2023 25.03 25.03 25.03 25.03 42 +0.20(+0.79%)
Oct 10, 2023 24.83 24.83 24.83 24.83 0 +1.25(+5.30%)
Oct 09, 2023 23.58 23.58 23.58 23.58 203 -0.24(-1.01%)
Oct 06, 2023 23.96 24.00 23.82 23.82 480 +0.63(+2.72%)
Oct 05, 2023 23.89 23.89 23.19 23.19 1,551 -0.75(-3.14%)
Oct 04, 2023 23.77 23.94 23.77 23.94 249 +0.12(+0.52%)
Oct 03, 2023 23.75 23.82 23.75 23.82 1,303 -0.62(-2.55%)
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.