Proshares S&P Kensho Cleantech ETF (CTEX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8594 | -4.46905876235 | 19.23 | 19.23 | 17.84 | 415 | 18.41881134 | SP |
| 4 | -3.0682 | -14.3114353415 | 21.4388 | 22.07 | 17.84 | 620 | 20.34725423 | SP |
| 12 | -3.2794 | -15.1473441109 | 21.65 | 24.506 | 17.84 | 622 | 21.39238736 | SP |
| 26 | -2.1094 | -10.2998046875 | 20.48 | 24.506 | 17.84 | 2025 | 21.6380261 | SP |
| 52 | -5.4194 | -22.780159731 | 23.79 | 25.14 | 17.84 | 1117 | 21.74222301 | SP |
| 156 | -16.8094 | -47.7811256396 | 35.18 | 41.69 | 17.84 | 1190 | 28.67806393 | SP |
| 260 | -22.7194 | -55.2917984911 | 41.09 | 51.3033 | 17.84 | 1305 | 31.58120349 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 18.3706 | -0.61 | -3.21 | 18.69 | 18.69 | 18.3706 | 365 |
| 1741390200 | 18.9791 | 0.4 | 2.18 | 18.51 | 18.9791 | 18.51 | 169 |
| 1741303800 | 18.5747 | -0.41 | -2.16 | 18.73 | 18.73 | 18.5747 | 231 |
| 1741217400 | 18.9847 | 0.51 | 2.77 | 18.56 | 18.9847 | 18.56 | 299 |
| 1741131000 | 18.4734 | 0.39 | 2.15 | 18.01 | 18.4734 | 17.84 | 408 |
| 1741044600 | 18.0853 | -1.35 | -6.94 | 19.23 | 19.23 | 18.0853 | 966 |
| 1740785400 | 19.4336 | -0.57 | -2.84 | 19.83 | 19.83 | 19.39 | 506 |
| 1740699000 | 20.0008 | -0.63 | -3.06 | 20.63 | 20.63 | 20.0008 | 759 |
| 1740612600 | 20.6323 | 0.37 | 1.84 | 20.38 | 21.05 | 20.38 | 1272 |
| 1740526200 | 20.2598 | -0.21 | -1.04 | 20.29 | 20.29 | 20.15 | 458 |
| 1740439800 | 20.4725 | -0.35 | -1.68 | 20.82 | 20.82 | 20.4 | 405 |
| 1740180600 | 20.8233 | -0.81 | -3.74 | 21.67 | 21.67 | 20.8233 | 522 |
| 1740094200 | 21.6313 | -0.15 | -0.67 | 21.49 | 21.6313 | 21.26 | 1158 |
| 1740007800 | 21.7764 | 0.3 | 1.41 | 22.05 | 22.07 | 21.7764 | 481 |
| 1739921400 | 21.4739 | 0.39 | 1.83 | 21.14 | 21.4739 | 21.14 | 373 |
| 1739575800 | 21.0876 | 0.13 | 0.62 | 21.05 | 21.1 | 21.02 | 1116 |
| 1739489400 | 20.9576 | 0.51 | 2.48 | 20.71 | 20.9576 | 20.7 | 564 |
| 1739403000 | 20.4508 | -0.09 | -0.44 | 20.26 | 20.52 | 20.26 | 1617 |
| 1739316600 | 20.5403 | -0.9 | -4.19 | 21.09 | 21.09 | 20.5403 | 382 |
| 1739230200 | 21.4388 | 0.02 | 0.09 | 21.4388 | 21.4388 | 21.4388 | 87 |
| 1738971000 | 21.4186 | -0.3 | -1.38 | 21.7 | 21.7 | 21.4186 | 127 |
| 1738884600 | 21.7181 | 0.73 | 3.49 | 21.31 | 21.7181 | 21.31 | 202 |
| 1738798200 | 20.9851 | -0.37 | -1.74 | 21.35 | 21.37 | 20.9851 | 120 |
| 1738711800 | 21.357 | 0.47 | 2.25 | 20.91 | 21.47 | 20.91 | 511 |
| 1738625400 | 20.8879 | -0.48 | -2.25 | 20.68 | 20.8879 | 20.68 | 430 |
| 1738366200 | 21.3682 | -0.29 | -1.33 | 21.66 | 21.73 | 21.3682 | 301 |
| 1738279800 | 21.6573 | 0.69 | 3.30 | 21.23 | 21.6573 | 21.23 | 363 |
| 1738193400 | 20.9662 | 0.17 | 0.83 | 21.2 | 21.2 | 20.92 | 315 |
| 1738107000 | 20.7927 | -0.42 | -1.99 | 21.23 | 21.23 | 20.56 | 4897 |
| 1738020600 | 21.2141 | -1.07 | -4.79 | 21.95 | 21.95 | 21.2141 | 66 |
| 1737761400 | 22.2819 | 0.91 | 4.28 | 22.12 | 22.5 | 22.12 | 1126 |
| 1737675000 | 21.3676 | 0 | 0.00 | 21.3676 | 21.3676 | 21.3676 | 0 |
| 1737588600 | 21.3676 | -0.61 | -2.77 | 21.96 | 21.96 | 21.3676 | 112 |
| 1737502200 | 21.9766 | -0.36 | -1.61 | 21.86 | 21.9766 | 21.86 | 163 |
| 1737156600 | 22.3366 | -0.23 | -1.01 | 22.69 | 22.69 | 22.3366 | 406 |
| 1737070200 | 22.5654 | 0.47 | 2.11 | 22.12 | 22.5654 | 22.12 | 205 |
| 1736983800 | 22.0997 | 0.25 | 1.15 | 22.34 | 22.34 | 22.0997 | 68 |
| 1736897400 | 21.8489 | -0.19 | -0.85 | 22.38 | 22.75 | 21.8489 | 1022 |
| 1736811000 | 22.0364 | -0.23 | -1.03 | 21.74 | 22.0364 | 21.62 | 34 |
| 1736551800 | 22.2658 | -0.67 | -2.93 | 22.55 | 22.55 | 21.97 | 486 |
| 1736379000 | 22.9376 | -1.16 | -4.83 | 23.49 | 23.49 | 22.89 | 437 |
| 1736292600 | 24.1017 | 0.3 | 1.26 | 24.44 | 24.48 | 24.05 | 557 |
| 1736206200 | 23.8023 | 0.45 | 1.93 | 23.97 | 24.506 | 23.8023 | 2045 |
| 1735947000 | 23.3527 | 0.72 | 3.16 | 22.74 | 23.37 | 22.74 | 1412 |
| 1735860600 | 22.6367 | 1.18 | 5.48 | 21.64 | 22.6367 | 21.64 | 881 |
| 1735687800 | 21.4607 | -0.37 | -1.69 | 21.76 | 21.84 | 21.4607 | 260 |
| 1735601400 | 21.829 | -0.14 | -0.64 | 21.69 | 21.829 | 21.46 | 193 |
| 1735342200 | 21.9704 | -0.26 | -1.16 | 22.06 | 22.06 | 21.9 | 548 |
| 1735255800 | 22.2277 | 0.17 | 0.77 | 21.93 | 22.25 | 21.93 | 1791 |
| 1735077840 | 22.0588 | 0.2 | 0.91 | 21.65 | 22.13 | 21.65 | 236 |
| 1734996600 | 21.8596 | 0.41 | 1.93 | 21.25 | 21.8596 | 21.25 | 655 |
| 1734737400 | 21.4466 | 0.93 | 4.55 | 20.7 | 21.4466 | 20.7 | 527 |
| 1734651000 | 20.5123 | -0.38 | -1.81 | 21 | 21 | 20.5123 | 664 |
| 1734564600 | 20.8902 | -0.99 | -4.52 | 21.98 | 21.98 | 20.76 | 221 |
| 1734478200 | 21.8801 | 0.26 | 1.19 | 21.62 | 22.2 | 21.62 | 173 |
| 1734391800 | 21.6219 | -0.14 | -0.66 | 21.65 | 21.65 | 21.53 | 268 |
| 1734132600 | 21.7666 | 0.09 | 0.42 | 21.63 | 21.7666 | 21.63 | 141 |
| 1734046200 | 21.6751 | -0.48 | -2.19 | 21.69 | 21.69 | 21.6751 | 69 |
| 1733959800 | 22.1598 | 0.11 | 0.51 | 22.24 | 22.24 | 21.9 | 1159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
