Global X CleanTech UCITS ETF USD Acc (CTEG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 02:34PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 4.8688 | 4.8688 | 30,818 |
| 24 Jun 2024 | 4.9360 | 4.9695 | 4.9360 | 4.9313 | 4.9313 | 78 |
| 21 Jun 2024 | 4.9655 | 4.9655 | 4.9630 | 4.9630 | 4.9630 | 174 |
| 20 Jun 2024 | 5.0365 | 5.0365 | 5.0365 | 5.0365 | 5.0365 | - |
| 19 Jun 2024 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 2,000 |
| 18 Jun 2024 | 5.1200 | 5.1200 | 5.0820 | 5.1210 | 5.1210 | 330 |
| 17 Jun 2024 | 5.1020 | 5.1684 | 5.0630 | 5.0630 | 5.0630 | 1,318 |
| 14 Jun 2024 | 5.2130 | 5.2130 | 5.2130 | 5.2175 | 5.2175 | 370 |
| 13 Jun 2024 | 5.3900 | 5.3900 | 5.3050 | 5.3180 | 5.3180 | 3,787 |
| 12 Jun 2024 | 5.4670 | 5.4670 | 5.4670 | 5.4670 | 5.4670 | - |
| 11 Jun 2024 | 5.3670 | 5.3730 | 5.3670 | 5.3190 | 5.3190 | 1,400 |
| 10 Jun 2024 | 5.3080 | 5.3840 | 5.3080 | 5.3840 | 5.3840 | 1,768 |
| 07 Jun 2024 | 5.3920 | 5.4200 | 5.3920 | 5.3830 | 5.3830 | 530 |
| 06 Jun 2024 | 5.4580 | 5.4580 | 5.4580 | 5.4570 | 5.4570 | 267 |
| 05 Jun 2024 | 5.4380 | 5.5140 | 5.4380 | 5.4940 | 5.4940 | 3,665 |
| 04 Jun 2024 | 5.5400 | 5.5400 | 5.4520 | 5.4465 | 5.4465 | 232 |
| 03 Jun 2024 | 5.6540 | 5.6540 | 5.6100 | 5.6005 | 5.6005 | 310 |
| 31 May 2024 | 5.6367 | 5.6367 | 5.6367 | 5.6050 | 5.6050 | 886 |
| 30 May 2024 | 5.5750 | 5.6050 | 5.5750 | 5.6050 | 5.6050 | 594 |
| 29 May 2024 | 5.5820 | 5.5820 | 5.5820 | 5.5820 | 5.5820 | - |
| 28 May 2024 | 5.6910 | 5.6918 | 5.6321 | 5.6810 | 5.6810 | 2,154 |
| 24 May 2024 | 5.3650 | 5.3650 | 5.3650 | 5.5100 | 5.5100 | 195 |
| 23 May 2024 | 5.4520 | 5.4620 | 5.4053 | 5.4620 | 5.4620 | 1,356 |
| 22 May 2024 | 5.1990 | 5.3420 | 5.1990 | 5.4570 | 5.4570 | 1,804 |
| 21 May 2024 | 5.0990 | 5.0990 | 5.0990 | 5.0990 | 5.0990 | 1 |
| 20 May 2024 | 5.1260 | 5.1260 | 5.0870 | 5.0810 | 5.0810 | 1,910 |
| 17 May 2024 | 5.1495 | 5.1495 | 5.1495 | 5.1495 | 5.1495 | - |
| 16 May 2024 | 5.2560 | 5.2560 | 5.2280 | 5.2015 | 5.2015 | 619 |
| 15 May 2024 | 5.3440 | 5.3440 | 5.3140 | 5.3075 | 5.3075 | 6,318 |
| 14 May 2024 | 5.2070 | 5.3140 | 5.2070 | 5.3510 | 5.3510 | 1,623 |
| 13 May 2024 | 5.1050 | 5.2030 | 5.1050 | 5.1850 | 5.1850 | 1,804 |
| 10 May 2024 | 5.0975 | 5.0975 | 5.0975 | 5.0975 | 5.0975 | - |
| 09 May 2024 | 5.1565 | 5.1565 | 5.1565 | 5.1565 | 5.1565 | - |
| 08 May 2024 | 5.1295 | 5.1295 | 5.1295 | 5.1295 | 5.1295 | - |
| 07 May 2024 | 5.2780 | 5.2780 | 5.2780 | 5.2625 | 5.2625 | 614 |
| 03 May 2024 | 5.0410 | 5.0410 | 5.0410 | 5.1625 | 5.1625 | 1 |
| 02 May 2024 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 397 |
| 01 May 2024 | 4.9422 | 4.9422 | 4.9422 | 4.9422 | 4.9422 | - |
| 30 Apr 2024 | 5.0270 | 5.0270 | 4.9650 | 4.9645 | 4.9645 | 23,696 |
| 29 Apr 2024 | 4.9710 | 5.0150 | 4.9694 | 5.0062 | 5.0062 | 1,536 |
| 26 Apr 2024 | 4.8100 | 4.9290 | 4.8100 | 4.9402 | 4.9402 | 22,203 |
| 25 Apr 2024 | 4.7292 | 4.7292 | 4.7292 | 4.7292 | 4.7292 | - |
| 24 Apr 2024 | 4.9465 | 4.9465 | 4.9320 | 4.8538 | 4.8538 | 5 |
| 23 Apr 2024 | 4.9385 | 4.9385 | 4.9385 | 4.9278 | 4.9278 | 65 |
| 22 Apr 2024 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | - |
| 19 Apr 2024 | 4.7780 | 4.7780 | 4.7780 | 4.8060 | 4.8060 | 1 |
| 18 Apr 2024 | 4.8505 | 4.8505 | 4.8505 | 4.8505 | 4.8505 | - |
| 17 Apr 2024 | 4.8205 | 4.8205 | 4.8205 | 4.8032 | 4.8032 | 80 |
| 16 Apr 2024 | 4.8435 | 4.8490 | 4.8435 | 4.8425 | 4.8425 | 2,000 |
| 15 Apr 2024 | 5.1300 | 5.1300 | 4.9710 | 4.9672 | 4.9672 | 114 |
| 12 Apr 2024 | 5.1490 | 5.1490 | 5.1490 | 5.1420 | 5.1420 | 770 |
| 11 Apr 2024 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | - |
| 10 Apr 2024 | 5.3050 | 5.3050 | 5.3050 | 5.1720 | 5.1720 | 146 |
| 09 Apr 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2665 | 5.2665 | 147 |
| 08 Apr 2024 | 5.0950 | 5.2440 | 5.0950 | 5.2345 | 5.2345 | 167 |
| 05 Apr 2024 | 5.1775 | 5.1775 | 5.1775 | 5.1775 | 5.1775 | - |
| 04 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.3340 | 5.3340 | 53 |
| 03 Apr 2024 | 5.2200 | 5.2220 | 5.1730 | 5.2220 | 5.2220 | 2,672 |
| 02 Apr 2024 | 5.4410 | 5.4410 | 5.2790 | 5.2790 | 5.2790 | 239 |
| 28 Mar 2024 | 5.3730 | 5.3790 | 5.3730 | 5.3685 | 5.3685 | 1,800 |
| 27 Mar 2024 | 5.2030 | 5.2030 | 5.2030 | 5.3450 | 5.3450 | 27 |
| 26 Mar 2024 | 5.2550 | 5.2550 | 5.1910 | 5.2420 | 5.2420 | 61 |
| 25 Mar 2024 | 5.3060 | 5.3060 | 5.2240 | 5.2990 | 5.2990 | 171 |
| 22 Mar 2024 | 5.3140 | 5.3140 | 5.3140 | 5.3010 | 5.3010 | 5 |
| 21 Mar 2024 | 5.3110 | 5.3110 | 5.2480 | 5.2965 | 5.2965 | 1,145 |
| 20 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1370 | 5.1370 | 2 |
| 19 Mar 2024 | 5.1290 | 5.1290 | 5.1290 | 5.1050 | 5.1050 | 200 |
| 18 Mar 2024 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | - |
| 15 Mar 2024 | 5.0795 | 5.0795 | 5.0795 | 5.0795 | 5.0795 | - |
| 14 Mar 2024 | 5.1360 | 5.1360 | 5.1360 | 5.1285 | 5.1285 | 1,800 |
| 13 Mar 2024 | 5.3035 | 5.3035 | 5.3035 | 5.3035 | 5.3035 | - |
| 12 Mar 2024 | 5.3200 | 5.3250 | 5.3200 | 5.3135 | 5.3135 | 1,908 |
| 11 Mar 2024 | 5.3705 | 5.3705 | 5.3705 | 5.3705 | 5.3705 | - |
| 08 Mar 2024 | 5.3130 | 5.3130 | 5.3130 | 5.3130 | 5.3130 | - |
| 07 Mar 2024 | 5.2330 | 5.2330 | 5.2330 | 5.2500 | 5.2500 | 1 |
| 06 Mar 2024 | 5.1360 | 5.1360 | 5.1360 | 5.1795 | 5.1795 | 20 |
| 05 Mar 2024 | 5.1370 | 5.1370 | 5.1370 | 5.1030 | 5.1030 | 1 |
| 04 Mar 2024 | 5.2270 | 5.2270 | 5.1380 | 5.1080 | 5.1080 | 3,466 |
| 01 Mar 2024 | 5.2060 | 5.2060 | 5.2060 | 5.2060 | 5.2060 | - |
| 29 Feb 2024 | 5.1010 | 5.1010 | 5.1010 | 5.1010 | 5.1010 | - |
| 28 Feb 2024 | 5.0115 | 5.0115 | 5.0115 | 5.0115 | 5.0115 | - |
| 27 Feb 2024 | 4.9833 | 4.9833 | 4.9833 | 4.9833 | 4.9833 | - |
| 26 Feb 2024 | 4.9463 | 4.9463 | 4.9463 | 4.9380 | 4.9380 | 1,903 |
| 23 Feb 2024 | 4.9245 | 4.9245 | 4.8910 | 4.9120 | 4.9120 | 671 |
| 22 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0155 | 5.0155 | 463 |
| 21 Feb 2024 | 5.1570 | 5.1610 | 5.1570 | 5.1225 | 5.1225 | 1,316 |
| 20 Feb 2024 | 5.2700 | 5.2700 | 5.1880 | 5.1880 | 5.1880 | 1,426 |
| 19 Feb 2024 | 5.3470 | 5.3480 | 5.3470 | 5.3065 | 5.3065 | 557 |
| 16 Feb 2024 | 5.4230 | 5.4230 | 5.3800 | 5.3655 | 5.3655 | 821 |
| 15 Feb 2024 | 5.4160 | 5.4350 | 5.3933 | 5.4350 | 5.4350 | 817 |
| 14 Feb 2024 | 5.3830 | 5.4070 | 5.3830 | 5.4240 | 5.4240 | 717 |
| 13 Feb 2024 | 5.4460 | 5.4460 | 5.3580 | 5.3415 | 5.3415 | 3,031 |
| 12 Feb 2024 | 5.3950 | 5.4360 | 5.3950 | 5.5465 | 5.5465 | 556 |
| 09 Feb 2024 | 5.2820 | 5.2820 | 5.2820 | 5.2785 | 5.2785 | 811 |
| 08 Feb 2024 | 5.2620 | 5.2620 | 5.2620 | 5.2385 | 5.2385 | 90 |
| 07 Feb 2024 | 5.2580 | 5.2580 | 5.2580 | 5.2310 | 5.2310 | 781 |
| 06 Feb 2024 | 5.0730 | 5.0730 | 5.0730 | 5.0800 | 5.0800 | 811 |
| 05 Feb 2024 | 5.0970 | 5.0970 | 5.0420 | 5.0420 | 5.0420 | 836 |
| 02 Feb 2024 | 5.1245 | 5.1245 | 5.1245 | 5.1245 | 5.1245 | - |
| 01 Feb 2024 | 5.1440 | 5.1964 | 5.1440 | 5.1145 | 5.1145 | 9,203 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.