GX Cleantech ETF (NQ: CTEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.74	14.97	14.50	14.67	46,222	+0.02(+0.14%)
May 27, 2022	14.20	14.72	13.89	14.65	44,635	+0.43(+3.00%)
May 26, 2022	13.93	14.37	13.93	14.22	20,534	-0.05(-0.35%)
May 25, 2022	13.80	14.27	13.58	14.27	35,021	+0.55(+3.98%)
May 24, 2022	13.79	13.86	13.56	13.72	29,733	-0.28(-1.98%)
May 23, 2022	14.03	14.06	13.75	14.00	29,451	+0.18(+1.29%)
May 20, 2022	13.89	14.01	13.50	13.82	44,440	+0.03(+0.22%)
May 19, 2022	13.31	13.89	13.31	13.79	15,130	+0.56(+4.20%)
May 18, 2022	13.29	13.63	13.20	13.24	29,182	-0.06(-0.45%)
May 17, 2022	13.16	13.36	12.99	13.30	25,075	+0.57(+4.44%)
May 16, 2022	12.82	12.92	12.68	12.73	11,574	-0.11(-0.85%)
May 13, 2022	12.27	12.96	12.10	12.84	57,425	+0.85(+7.12%)
May 12, 2022	11.85	12.33	11.63	11.99	44,649	-0.28(-2.26%)
May 11, 2022	12.79	12.93	12.26	12.27	43,025	-0.42(-3.29%)
May 10, 2022	13.06	13.06	12.41	12.68	30,701	+0.01(+0.08%)
May 09, 2022	13.31	13.39	12.67	12.67	57,260	-1.02(-7.46%)
May 06, 2022	14.10	14.10	13.64	13.69	39,140	-0.56(-3.90%)
May 05, 2022	14.78	14.78	14.10	14.25	59,439	-0.62(-4.14%)
May 04, 2022	14.37	15.08	14.25	14.87	24,540	+0.50(+3.45%)
May 03, 2022	13.89	14.52	13.88	14.37	26,501	+0.36(+2.55%)
May 02, 2022	13.89	14.08	13.69	14.01	46,684	-0.04(-0.28%)
Apr 29, 2022	14.15	14.42	13.90	14.05	12,588	+0.19(+1.36%)
Apr 28, 2022	14.01	14.01	13.53	13.86	21,581	-0.04(-0.29%)
Apr 27, 2022	13.68	14.16	13.63	13.90	34,851	+0.23(+1.67%)
Apr 26, 2022	13.98	13.98	13.64	13.67	18,280	-0.48(-3.37%)
Apr 25, 2022	13.92	14.25	13.84	14.15	105,941	-0.06(-0.42%)
Apr 22, 2022	14.54	14.69	14.19	14.21	7,552	-0.33(-2.25%)
Apr 21, 2022	15.53	15.58	14.54	14.54	19,311	-0.99(-6.39%)
Apr 20, 2022	15.98	15.98	15.48	15.53	13,675	-0.44(-2.73%)
Apr 19, 2022	15.60	15.98	15.47	15.97	8,239	+0.44(+2.81%)
Apr 18, 2022	15.68	15.68	15.49	15.53	9,043	-0.15(-0.95%)
Apr 14, 2022	15.97	16.01	15.68	15.68	12,385	-0.23(-1.44%)
Apr 13, 2022	15.65	15.96	15.65	15.91	15,408	+0.29(+1.84%)
Apr 12, 2022	15.92	16.03	15.54	15.62	33,754	-0.12(-0.76%)
Apr 11, 2022	15.76	15.99	15.53	15.74	19,964	-0.18(-1.12%)
Apr 08, 2022	16.14	16.18	15.92	15.92	12,929	-0.23(-1.41%)
Apr 07, 2022	16.30	16.39	15.93	16.15	33,476	-0.29(-1.75%)
Apr 06, 2022	16.65	16.65	16.23	16.43	55,879	-0.61(-3.55%)
Apr 05, 2022	17.51	17.51	16.93	17.04	21,760	-0.23(-1.32%)
Apr 04, 2022	16.66	17.33	16.62	17.27	45,836	+0.64(+3.88%)
Apr 01, 2022	16.75	16.84	16.53	16.62	7,504	+0.10(+0.60%)
Mar 31, 2022	16.34	16.70	16.34	16.52	139,626	+0.09(+0.54%)
Mar 30, 2022	16.78	16.87	16.43	16.43	33,682	-0.29(-1.72%)
Mar 29, 2022	16.38	16.72	16.23	16.72	58,157	+0.49(+3.00%)
Mar 28, 2022	16.16	16.30	15.94	16.23	21,622	+0.07(+0.43%)
Mar 25, 2022	16.58	16.58	16.00	16.17	36,389	-0.50(-2.98%)
Mar 24, 2022	16.47	16.66	16.23	16.66	38,019	+0.29(+1.76%)
Mar 23, 2022	16.33	16.68	16.22	16.37	37,848	-0.12(-0.72%)
Mar 22, 2022	16.25	16.64	16.25	16.49	20,537	+0.25(+1.53%)
Mar 21, 2022	16.39	16.39	16.00	16.24	34,520	-0.20(-1.21%)
Mar 18, 2022	16.06	16.52	16.06	16.44	25,732	+0.25(+1.53%)
Mar 17, 2022	15.97	16.31	15.97	16.20	61,940	+0.02(+0.15%)
Mar 16, 2022	15.51	16.22	15.51	16.17	1,951,572	+0.93(+6.09%)
Mar 15, 2022	15.03	15.24	14.65	15.24	70,523	+0.12(+0.79%)
Mar 14, 2022	15.86	15.86	15.02	15.12	61,398	-0.77(-4.87%)
Mar 11, 2022	16.48	16.55	15.88	15.90	25,069	-0.30(-1.84%)
Mar 10, 2022	16.46	16.46	15.94	16.20	31,185	-0.38(-2.28%)
Mar 09, 2022	16.58	16.68	16.13	16.57	37,250	+0.13(+0.79%)
Mar 08, 2022	15.61	16.62	15.43	16.44	78,284	+1.28(+8.44%)
Mar 07, 2022	15.27	15.41	15.09	15.16	20,332	+0.23(+1.53%)
Mar 04, 2022	15.18	15.20	14.81	14.94	99,497	-0.24(-1.57%)
Mar 03, 2022	15.90	15.90	15.17	15.17	63,519	-0.65(-4.08%)
Mar 02, 2022	16.16	16.26	15.62	15.82	93,728	-0.30(-1.85%)

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.