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 | -0.5353 | -2.32840365376 | 22.99 | 23.4452 | 22.4547 | 171 | 22.8793377 | SP |
| 4 | 1.4847 | 7.08011444921 | 20.97 | 24.888 | 20.97 | 379 | 23.69908141 | SP |
| 12 | 0.6463 | 2.96353698575 | 21.8084 | 25.14 | 20.77 | 176 | 23.43932149 | SP |
| 26 | -0.6153 | -2.66710013004 | 23.07 | 25.6692 | 19.8 | 301 | 23.11819836 | SP |
| 52 | -10.4253 | -31.7071167883 | 32.88 | 33.2 | 19.8 | 635 | 24.45629702 | SP |
| 156 | -18.6353 | -45.3523971769 | 41.09 | 51.3033 | 19.8 | 1233 | 34.50859236 | SP |
| 260 | -18.6353 | -45.3523971769 | 41.09 | 51.3033 | 19.8 | 1233 | 34.50859236 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.16 | 0.68 | 23.27 | 23.27 | 23.2696 | 5 |
| 1721687400 | 23.1122 | 0.47 | 2.07 | 22.85 | 23.1122 | 22.85 | 651 |
| 1721428200 | 22.6425 | -0.65 | -2.80 | 23.03 | 23.0999 | 22.49 | 582 |
| 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 |
| 1720040640 | 21.7731 | 0.9 | 4.30 | 20.97 | 21.7731 | 20.97 | 31 |
| 1719959400 | 20.8753 | -0.04 | -0.19 | 20.77 | 20.8753 | 20.77 | 39 |
| 1719873000 | 20.9149 | -1.55 | -6.89 | 21.56 | 21.56 | 20.9149 | 647 |
| 1719613800 | 22.4632 | 0 | 0.00 | 22.4632 | 22.4632 | 22.4632 | 0 |
| 1719527400 | 22.4632 | 0.48 | 2.18 | 21.93 | 22.4632 | 21.93 | 16 |
| 1719441000 | 21.9837 | -0.1 | -0.44 | 21.97 | 21.9837 | 21.97 | 38 |
| 1719354600 | 22.0803 | -0.64 | -2.84 | 22.19 | 22.19 | 22.0803 | 12 |
| 1719268200 | 22.7248 | -0.24 | -1.03 | 22.94 | 22.94 | 22.7248 | 48 |
| 1719009000 | 22.9619 | -0.17 | -0.73 | 23.05 | 23.05 | 22.9619 | 27 |
| 1718922600 | 23.1304 | -0.51 | -2.17 | 23.36 | 23.36 | 23.1304 | 36 |
| 1718749800 | 23.6439 | 0.32 | 1.38 | 23.24 | 23.6439 | 23.24 | 18 |
| 1718663400 | 23.3218 | -0.18 | -0.76 | 23.37 | 23.37 | 23.3218 | 33 |
| 1718404200 | 23.5008 | -0.84 | -3.44 | 24.08 | 24.08 | 23.5008 | 63 |
| 1718317800 | 24.3379 | -0.38 | -1.54 | 24.3379 | 24.3379 | 24.3379 | 9 |
| 1718231400 | 24.7198 | 0.35 | 1.42 | 25.14 | 25.14 | 24.7198 | 13 |
| 1718145000 | 24.3743 | 0.14 | 0.57 | 24.3743 | 24.3743 | 24.3743 | 34 |
| 1718058600 | 24.235 | 0.47 | 1.97 | 23.5 | 24.235 | 23.5 | 56 |
| 1717799400 | 23.767 | -0.73 | -2.97 | 24.49 | 24.49 | 23.61 | 348 |
| 1717713000 | 24.4947 | -0.45 | -1.79 | 24.4947 | 24.4947 | 24.4947 | 1 |
| 1717626600 | 24.9407 | 0.68 | 2.78 | 24.27 | 24.9407 | 24.27 | 18 |
| 1717540200 | 24.265 | -0.58 | -2.32 | 24.6 | 24.6 | 24.265 | 7 |
| 1717453800 | 24.8401 | -0.24 | -0.95 | 24.8401 | 24.8401 | 24.8401 | 3 |
| 1717194600 | 25.0777 | 0.09 | 0.34 | 25.01 | 25.0777 | 25.01 | 16 |
| 1717108200 | 24.9922 | 0.42 | 1.70 | 24.9922 | 24.9922 | 24.9922 | 29 |
| 1717021800 | 24.5749 | -0.05 | -0.19 | 24.22 | 24.5749 | 24.22 | 107 |
| 1716935400 | 24.6215 | 0.17 | 0.69 | 24.89 | 24.89 | 24.6215 | 156 |
| 1716589800 | 24.4537 | 0.98 | 4.19 | 23.52 | 24.4537 | 23.52 | 14 |
| 1716503400 | 23.4707 | -0.93 | -3.80 | 24.3 | 24.3 | 23.4707 | 43 |
| 1716417000 | 24.3981 | 1.52 | 6.66 | 22.87 | 24.3981 | 22.87 | 77 |
| 1716330600 | 22.8737 | 0.46 | 2.05 | 22.33 | 22.8737 | 22.33 | 420 |
| 1716244200 | 22.415 | 0.01 | 0.05 | 22.37 | 22.415 | 22.37 | 15 |
| 1715985000 | 22.4045 | -0.45 | -1.95 | 22.72 | 22.72 | 22.4045 | 162 |
| 1715898600 | 22.8502 | -0.15 | -0.65 | 22.94 | 22.94 | 22.8502 | 98 |
| 1715812200 | 23.0001 | -0.45 | -1.92 | 23.69 | 23.69 | 23.0001 | 69 |
| 1715725800 | 23.45 | 1.41 | 6.37 | 23.68 | 23.68 | 23.45 | 66 |
| 1715639400 | 22.045 | 0.43 | 1.97 | 21.67 | 22.045 | 21.67 | 23 |
| 1715380200 | 21.6194 | -0.53 | -2.41 | 22.45 | 22.45 | 21.6194 | 2 |
| 1715293800 | 22.153 | 0.34 | 1.58 | 21.76 | 22.153 | 21.76 | 19 |
| 1715207400 | 21.8084 | -0.26 | -1.17 | 21.8084 | 21.8084 | 21.8084 | 12 |
| 1715121000 | 22.0665 | -0.14 | -0.63 | 22.2 | 22.2 | 22.0665 | 69 |
| 1715034600 | 22.2066 | 0.24 | 1.10 | 22.1 | 22.28 | 22.04 | 547 |
| 1714775400 | 21.966 | 0.84 | 3.98 | 21.5 | 21.966 | 21.5 | 520 |
| 1714689000 | 21.126 | 0.55 | 2.66 | 21.03 | 21.126 | 21.03 | 25 |
| 1714602600 | 20.5786 | -0.14 | -0.69 | 21.23 | 21.23 | 20.5786 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
