Proshares S&P Kensho Cleantech ETF (CTEX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 2.07058823529 | 21.25 | 22.25 | 21.25 | 808 | 22.09706028 | SP |
| 4 | -1.06 | -4.65934065934 | 22.75 | 23.0806 | 20.5123 | 529 | 21.94438237 | SP |
| 12 | -0.68 | -3.03978542691 | 22.37 | 23.2021 | 20.3269 | 3710 | 21.66877615 | SP |
| 26 | 0.13 | 0.602968460111 | 21.56 | 24.888 | 19.9432 | 1864 | 21.74439874 | SP |
| 52 | -5.1 | -19.0369540873 | 26.79 | 26.928 | 19.8 | 1094 | 21.93523082 | SP |
| 156 | -16.799 | -43.6462365871 | 38.489 | 41.69 | 19.8 | 1197 | 29.07415323 | SP |
| 260 | -19.4 | -47.2134339255 | 41.09 | 51.3033 | 19.8 | 1342 | 31.84838581 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873400 | 22.0464 | -0.6 | -2.65 | 22.2 | 22.2 | 22.0464 | 820 |
| 1733787000 | 22.6466 | 0.6 | 2.74 | 22.2 | 22.8 | 22.2 | 390 |
| 1733527800 | 22.0431 | 0.04 | 0.16 | 22.18 | 22.18 | 22.0431 | 1222 |
| 1733441400 | 22.008 | -0.2 | -0.90 | 21.96 | 22.11 | 21.96 | 649 |
| 1733355000 | 22.2086 | -0.27 | -1.22 | 22.21 | 22.21 | 22.105 | 260 |
| 1733268600 | 22.483 | -0.6 | -2.59 | 22.483 | 22.483 | 22.483 | 50 |
| 1733182200 | 23.0806 | 0.23 | 1.02 | 22.75 | 23.0806 | 22.75 | 202 |
| 1732917840 | 22.8473 | 0.23 | 1.00 | 22.86 | 22.86 | 22.8473 | 53 |
| 1732750200 | 22.62 | 0.11 | 0.47 | 22.66 | 22.8023 | 22.62 | 1374 |
| 1732663800 | 22.5142 | -0.43 | -1.89 | 22.77 | 22.77 | 22.5142 | 24 |
| 1732577400 | 22.9489 | 0.61 | 2.71 | 22.67 | 23 | 22.67 | 3512 |
| 1732318200 | 22.3425 | 0.67 | 3.10 | 22.2634 | 22.3425 | 22.24 | 2143 |
| 1732231800 | 21.6702 | 0.01 | 0.05 | 21.55 | 21.88 | 21.55 | 677 |
| 1732145400 | 21.66 | 0.56 | 2.64 | 21.46 | 21.66 | 21.46 | 312 |
| 1732059000 | 21.1039 | 0.04 | 0.21 | 21.15 | 21.15 | 21.1039 | 822 |
| 1731972600 | 21.06 | 0.13 | 0.64 | 21 | 21.2 | 21 | 1353 |
| 1731713400 | 20.9266 | -0.33 | -1.56 | 21.265 | 21.265 | 20.9266 | 61 |
| 1731627000 | 21.2575 | 0.09 | 0.44 | 20.97 | 21.2575 | 20.87 | 644 |
| 1731540600 | 21.1651 | 0.22 | 1.04 | 21.29 | 21.29 | 21.1651 | 45 |
| 1731454200 | 20.947 | -0.91 | -4.16 | 21.7 | 21.7 | 20.947 | 391 |
| 1731367800 | 21.8555 | 0.42 | 1.96 | 21.71 | 21.8555 | 21.71 | 117 |
| 1731108600 | 21.4353 | 0 | 0.01 | 21.32 | 21.4353 | 21.21 | 472 |
| 1731022200 | 21.4324 | 0.2 | 0.95 | 21.4567 | 21.4567 | 21.4324 | 230 |
| 1730935800 | 21.2307 | -1.97 | -8.50 | 21.2 | 21.26 | 20.982 | 4384 |
| 1730849400 | 23.2021 | 0.68 | 3.03 | 22.61 | 23.2021 | 22.61 | 21 |
| 1730763000 | 22.519 | 0.68 | 3.11 | 22.01 | 22.519 | 22.01 | 2118 |
| 1730500200 | 21.8394 | 0.29 | 1.33 | 21.54 | 21.94 | 21.54 | 3950 |
| 1730413800 | 21.5521 | 0.27 | 1.25 | 21.13 | 21.6 | 21.13 | 35 |
| 1730327400 | 21.285 | 0.01 | 0.07 | 21.01 | 21.285 | 21.01 | 14 |
| 1730241000 | 21.2711 | -0.71 | -3.23 | 21.45 | 21.45 | 21.2711 | 12 |
| 1730154600 | 21.9819 | 0.8 | 3.77 | 21.95 | 21.9819 | 21.95 | 28 |
| 1729895400 | 21.1826 | 0.39 | 1.86 | 21 | 21.1826 | 21 | 62 |
| 1729809000 | 20.7955 | 0.47 | 2.31 | 20.6 | 20.7955 | 20.6 | 174 |
| 1729722600 | 20.3269 | -0.43 | -2.05 | 20.34 | 20.34 | 20.3269 | 5 |
| 1729636200 | 20.7525 | -0.09 | -0.43 | 20.7525 | 20.7525 | 20.7525 | 9 |
| 1729549800 | 20.8427 | -0.31 | -1.45 | 21.08 | 21.08 | 20.8427 | 70 |
| 1729290600 | 21.1489 | 0.14 | 0.69 | 21.115 | 21.1489 | 21.115 | 1 |
| 1729204200 | 21.0046 | -0.63 | -2.90 | 21.69 | 21.69 | 21.0046 | 305 |
| 1729117800 | 21.6329 | 0.5 | 2.38 | 21.57 | 21.6329 | 21.57 | 88 |
| 1729031400 | 21.1291 | -0.57 | -2.63 | 21.62 | 21.62 | 21.12 | 2216 |
| 1728945000 | 21.6992 | 0.14 | 0.65 | 21.71 | 21.71 | 21.57 | 90343 |
| 1728685800 | 21.56 | 0.37 | 1.77 | 21.18 | 21.63 | 21.18 | 88542 |
| 1728599400 | 21.1852 | -0.82 | -3.73 | 21.27 | 21.27 | 21.18 | 310 |
| 1728513000 | 22.0055 | 0.14 | 0.65 | 21.77 | 22.0055 | 21.77 | 4 |
| 1728426600 | 21.8629 | -0.74 | -3.28 | 22.37 | 22.37 | 21.8629 | 159 |
| 1728340200 | 22.6044 | 0.14 | 0.63 | 22.37 | 22.6044 | 22.37 | 28 |
| 1728081000 | 22.462 | 0.52 | 2.38 | 22.29 | 22.462 | 22.29 | 8 |
| 1727994600 | 21.9396 | -0.4 | -1.79 | 22.06 | 22.06 | 21.87 | 150 |
| 1727908200 | 22.3386 | -0.18 | -0.81 | 22.22 | 22.3386 | 22.12 | 288 |
| 1727821800 | 22.52 | -0.56 | -2.44 | 23.03 | 23.03 | 22.26 | 141 |
| 1727735400 | 23.0839 | -0.11 | -0.45 | 23.2 | 23.2 | 23.0839 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
