Proshares S&P Kensho Cleantech ETF (CTEX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9004 | -3.94220665499 | 22.84 | 23.2 | 21.87 | 193 | 22.63814669 | SP |
| 4 | 1.4138 | 6.88791667073 | 20.5258 | 23.44 | 20.4487 | 209 | 21.9172941 | SP |
| 12 | -1.8604 | -7.81680672269 | 23.8 | 24.888 | 19.9432 | 319 | 22.63489473 | SP |
| 26 | -1.1004 | -4.77604166667 | 23.04 | 25.14 | 19.8 | 235 | 22.55908467 | SP |
| 52 | -1.8304 | -7.7004627682 | 23.77 | 28.09 | 19.8 | 541 | 23.44549139 | SP |
| 156 | -19.2104 | -46.6838396112 | 41.15 | 51.3033 | 19.8 | 1165 | 34.3397387 | SP |
| 260 | -19.1504 | -46.6059868581 | 41.09 | 51.3033 | 19.8 | 1162 | 34.341004 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476200 | 23.1893 | 0.48 | 2.14 | 22.84 | 23.1893 | 22.84 | 334 |
| 1727389800 | 22.7043 | 0.51 | 2.30 | 22.61 | 22.7043 | 22.61 | 59 |
| 1727303400 | 22.1929 | -0.61 | -2.66 | 22.1929 | 22.1929 | 22.1929 | 2 |
| 1727217000 | 22.8 | 0.18 | 0.81 | 22.75 | 22.8 | 22.75 | 291 |
| 1727130600 | 22.6165 | 0.18 | 0.80 | 22.42 | 22.6165 | 22.42 | 307 |
| 1726871400 | 22.4376 | -0.35 | -1.53 | 22.79 | 22.79 | 22.4376 | 14 |
| 1726785000 | 22.7863 | 0.04 | 0.16 | 22.86 | 22.8601 | 22.7863 | 212 |
| 1726698600 | 22.7492 | -0.03 | -0.14 | 23.01 | 23.44 | 22.7492 | 148 |
| 1726612200 | 22.7801 | 0.57 | 2.58 | 22.92 | 22.92 | 22.65 | 122 |
| 1726525800 | 22.2078 | 0.03 | 0.13 | 22.22 | 22.22 | 22.2078 | 11 |
| 1726266600 | 22.1795 | 0.52 | 2.39 | 21.86 | 22.1795 | 21.86 | 618 |
| 1726180200 | 21.6625 | -0.11 | -0.51 | 21.83 | 21.83 | 21.6625 | 13 |
| 1726093800 | 21.774 | 1.01 | 4.88 | 21.02 | 21.774 | 21.02 | 85 |
| 1726007400 | 20.7614 | 0.31 | 1.53 | 20.48 | 20.7614 | 20.48 | 506 |
| 1725921000 | 20.4487 | -0.08 | -0.38 | 20.53 | 20.53 | 20.4487 | 796 |
| 1725661800 | 20.5258 | -0.66 | -3.10 | 20.5258 | 20.5258 | 20.5258 | 22 |
| 1725575400 | 21.1823 | -0.24 | -1.14 | 21.14 | 21.1823 | 21.14 | 20 |
| 1725489000 | 21.4265 | 0.49 | 2.35 | 20.93 | 21.4265 | 20.93 | 31 |
| 1725402600 | 20.9347 | -1.13 | -5.12 | 20.9347 | 20.9347 | 20.9347 | 11 |
| 1725057000 | 22.0635 | 0.31 | 1.43 | 21.87 | 22.0635 | 21.87 | 16 |
| 1724970600 | 21.7522 | 0.17 | 0.80 | 21.7522 | 21.7522 | 21.7522 | 10 |
| 1724884200 | 21.5799 | -0.42 | -1.92 | 21.9 | 21.9 | 21.5799 | 15 |
| 1724797800 | 22.0019 | -0.3 | -1.33 | 22.14 | 22.14 | 22.0019 | 1117 |
| 1724711400 | 22.2988 | -0.09 | -0.40 | 22.54 | 22.54 | 22.2988 | 20 |
| 1724452200 | 22.3879 | 1.2 | 5.66 | 21.3 | 22.3879 | 21.3 | 420 |
| 1724365800 | 21.1878 | -0.56 | -2.58 | 21.63 | 21.63 | 21.11 | 669 |
| 1724279400 | 21.7498 | 0.35 | 1.64 | 21.47 | 21.7498 | 21.47 | 2 |
| 1724193000 | 21.398 | -0.52 | -2.36 | 21.84 | 21.84 | 21.398 | 9 |
| 1724106600 | 21.9156 | 0.63 | 2.98 | 21.29 | 21.9156 | 21.29 | 53 |
| 1723847400 | 21.2813 | 0.04 | 0.19 | 21.2813 | 21.2813 | 21.2813 | 18 |
| 1723761000 | 21.24 | 0.63 | 3.05 | 20.86 | 21.24 | 20.86 | 323 |
| 1723674600 | 20.6118 | -0.33 | -1.59 | 20.6118 | 20.6118 | 20.6118 | 120 |
| 1723588200 | 20.9448 | 1 | 5.02 | 20.62 | 20.9448 | 20.62 | 21 |
| 1723501800 | 19.9432 | -0.35 | -1.75 | 20.22 | 20.22 | 19.9432 | 47 |
| 1723242600 | 20.2975 | -0.31 | -1.52 | 20.6 | 20.6 | 20.2975 | 35 |
| 1723156200 | 20.6104 | 0.54 | 2.68 | 20.32 | 20.6104 | 20.14 | 235 |
| 1723069800 | 20.0733 | -0.33 | -1.62 | 20.9 | 20.9 | 20.0733 | 14 |
| 1722983400 | 20.4044 | -0.05 | -0.22 | 20.4044 | 20.4044 | 20.4044 | 13 |
| 1722897000 | 20.4504 | -0.64 | -3.04 | 20.4504 | 20.4504 | 20.4504 | 43 |
| 1722637800 | 21.0909 | -1.3 | -5.81 | 22.12 | 22.12 | 21.0909 | 103 |
| 1722551400 | 22.3917 | -0.52 | -2.28 | 23.28 | 23.28 | 22.3917 | 4195 |
| 1722465000 | 22.9133 | 0.46 | 2.04 | 23.26 | 23.26 | 22.9133 | 20 |
| 1722378600 | 22.4547 | -0.44 | -1.94 | 22.81 | 22.81 | 22.4547 | 52 |
| 1722292200 | 22.8993 | -0.55 | -2.33 | 23.44 | 23.44 | 22.8993 | 116 |
| 1722033000 | 23.4452 | 0.51 | 2.24 | 23.14 | 23.4452 | 23.14 | 14 |
| 1721946600 | 22.9322 | 0.12 | 0.52 | 22.74 | 23.35 | 22.74 | 472 |
| 1721860200 | 22.8138 | -0.46 | -1.96 | 22.99 | 22.99 | 22.8138 | 200 |
| 1721773800 | 23.2696 | 0.42 | 1.84 | 23.27 | 23.27 | 23.2696 | 5 |
| 1721687400 | 22.85 | 0.21 | 0.92 | 22.85 | 22.85 | 22.85 | 651 |
| 1721428200 | 22.6425 | -0.65 | -2.80 | 23.0999 | 23.0999 | 22.49 | 567 |
| 1721341800 | 23.2946 | -0.75 | -3.14 | 23.95 | 23.95 | 23.2946 | 39 |
| 1721255400 | 24.0494 | -0.84 | -3.37 | 24.47 | 24.71 | 23.99 | 4200 |
| 1721169000 | 24.888 | 1.18 | 4.96 | 23.78 | 24.888 | 23.78 | 431 |
| 1721082600 | 23.7124 | -0.81 | -3.30 | 23.8 | 23.8 | 23.7124 | 258 |
| 1720823400 | 24.5219 | 0.82 | 3.47 | 23.8 | 24.5219 | 23.8 | 78 |
| 1720737000 | 23.6993 | 1.11 | 4.90 | 23.48 | 23.6993 | 23.44 | 18 |
| 1720650600 | 22.5913 | 0.35 | 1.56 | 22.26 | 22.5913 | 22.26 | 6 |
| 1720564200 | 22.244 | 0.12 | 0.56 | 22.16 | 22.244 | 22.16 | 6 |
| 1720477800 | 22.1207 | 0.55 | 2.53 | 21.61 | 22.1207 | 21.61 | 54 |
| 1720218600 | 21.5741 | -0.2 | -0.91 | 21.68 | 21.68 | 21.5741 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
