Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X CleanTech ETF (NQ: CTEC )

6.925 -0.015 (-0.22%)
Official Closing Price Updated: 4:15 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 6.990 7.100 6.900 6.925 56,371 -0.02(-0.22%)
Jan 13, 2025 6.900 6.940 6.780 6.940 30,681 -0.06(-0.86%)
Jan 10, 2025 6.960 7.070 6.950 7.000 13,342 -0.16(-2.23%)
Jan 08, 2025 7.310 7.310 7.130 7.160 14,189 -0.38(-5.04%)
Jan 07, 2025 7.370 7.590 7.370 7.540 9,691 +0.12(+1.58%)
Jan 06, 2025 7.300 7.560 7.300 7.423 27,416 +0.21(+2.95%)
Jan 03, 2025 7.130 7.260 7.120 7.210 19,785 +0.11(+1.55%)
Jan 02, 2025 6.740 7.115 6.740 7.100 9,483 +0.31(+4.64%)
Dec 31, 2024 6.785 0 -0.13(-1.88%)
Dec 30, 2024 6.970 6.970 6.820 6.915 16,398 -0.08(-1.07%)
Dec 27, 2024 7.010 7.059 6.927 6.990 17,459 -0.10(-1.39%)
Dec 26, 2024 6.763 7.099 6.763 7.089 27,075 +0.06(+0.84%)
Dec 24, 2024 6.753 7.079 6.753 7.030 27,021 +0.05(+0.78%)
Dec 23, 2024 6.822 6.975 6.772 6.975 35,612 +0.09(+1.29%)
Dec 20, 2024 6.575 6.921 6.575 6.886 27,938 +0.23(+3.49%)
Dec 19, 2024 6.802 6.832 6.649 6.654 14,505 -0.15(-2.20%)
Dec 18, 2024 6.970 7.159 6.763 6.803 58,361 -0.17(-2.40%)
Dec 17, 2024 6.921 7.079 6.921 6.970 39,055 -0.02(-0.23%)
Dec 16, 2024 7.039 7.040 6.952 6.987 16,564 -0.09(-1.24%)
Dec 13, 2024 6.970 7.074 6.970 7.074 14,603 +0.07(+1.04%)
Dec 12, 2024 7.079 7.109 6.980 7.001 26,214 -0.11(-1.51%)
Dec 11, 2024 7.049 7.128 7.020 7.109 25,425 -0.01(-0.14%)
Dec 10, 2024 7.247 7.247 7.040 7.119 9,015 -0.28(-3.74%)
Dec 09, 2024 7.119 7.468 7.099 7.395 29,716 +0.32(+4.47%)
Dec 06, 2024 7.237 7.237 7.069 7.079 14,111 -0.06(-0.85%)
Dec 05, 2024 7.069 7.217 7.064 7.140 36,495 -0.01(-0.19%)
Dec 04, 2024 7.227 7.237 7.128 7.153 11,823 -0.08(-1.09%)
Dec 03, 2024 7.296 7.296 7.198 7.232 8,333 -0.16(-2.21%)
Dec 02, 2024 7.296 7.455 7.296 7.395 21,409 +0.06(+0.81%)
Nov 29, 2024 7.198 7.385 7.188 7.336 21,726 +0.14(+1.92%)
Nov 27, 2024 7.158 7.326 7.158 7.198 17,289 +0.02(+0.28%)
Nov 26, 2024 7.188 7.217 7.118 7.178 13,406 -0.09(-1.22%)
Nov 25, 2024 7.109 7.356 7.109 7.267 29,993 +0.24(+3.38%)
Nov 22, 2024 6.852 7.079 6.832 7.030 14,770 +0.11(+1.64%)
Nov 21, 2024 6.941 6.994 6.881 6.916 13,181 -0.01(-0.21%)
Nov 20, 2024 6.901 7.010 6.792 6.931 9,626 -0.02(-0.28%)
Nov 19, 2024 6.802 6.970 6.802 6.950 14,461 +0.07(+1.01%)
Nov 18, 2024 6.753 6.990 6.745 6.881 21,639 +0.07(+1.02%)
Nov 15, 2024 6.664 6.921 6.664 6.812 11,112 +0.10(+1.54%)
Nov 14, 2024 6.624 6.822 6.575 6.709 31,929 +0.07(+1.12%)
Nov 13, 2024 6.703 6.811 6.605 6.634 13,611 -0.07(-1.03%)
Nov 12, 2024 6.842 6.842 6.625 6.703 13,510 -0.27(-3.83%)
Nov 11, 2024 6.970 6.980 6.931 6.970 47,039 -0.01(-0.14%)
Nov 08, 2024 6.992 7.030 6.922 6.980 15,893 -0.14(-1.95%)
Nov 07, 2024 7.030 7.178 6.992 7.119 35,623 +0.02(+0.28%)
Nov 06, 2024 7.109 7.114 6.921 7.099 16,469 -0.64(-8.30%)
Nov 05, 2024 7.563 7.741 7.563 7.741 12,632 +0.10(+1.29%)
Nov 04, 2024 7.573 7.761 7.573 7.643 26,934 +0.22(+2.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.