Global X CleanTech UCITS ETF USD Acc (CTEG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 10:00AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1 |
| 02 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 397 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.03 | 5.03 | 4.97 | 4.96 | 4.96 | 23,696 |
| 29 Apr 2024 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 1,536 |
| 26 Apr 2024 | 4.81 | 4.93 | 4.81 | 4.94 | 4.94 | 22,203 |
| 25 Apr 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 24 Apr 2024 | 4.95 | 4.95 | 4.93 | 4.85 | 4.85 | 5 |
| 23 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.93 | 4.93 | 65 |
| 22 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 19 Apr 2024 | 4.78 | 4.78 | 4.78 | 4.81 | 4.81 | 1 |
| 18 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 17 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.80 | 4.80 | 80 |
| 16 Apr 2024 | 4.84 | 4.85 | 4.84 | 4.84 | 4.84 | 2,000 |
| 15 Apr 2024 | 5.13 | 5.13 | 4.97 | 4.97 | 4.97 | 114 |
| 12 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.14 | 5.14 | 770 |
| 11 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 10 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.17 | 5.17 | 146 |
| 09 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.27 | 5.27 | 147 |
| 08 Apr 2024 | 5.09 | 5.24 | 5.09 | 5.23 | 5.23 | 167 |
| 05 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 04 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.33 | 5.33 | 53 |
| 03 Apr 2024 | 5.22 | 5.22 | 5.17 | 5.22 | 5.22 | 2,672 |
| 02 Apr 2024 | 5.44 | 5.44 | 5.28 | 5.28 | 5.28 | 239 |
| 28 Mar 2024 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 1,800 |
| 27 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.34 | 5.34 | 27 |
| 26 Mar 2024 | 5.26 | 5.26 | 5.19 | 5.24 | 5.24 | 61 |
| 25 Mar 2024 | 5.31 | 5.31 | 5.22 | 5.30 | 5.30 | 171 |
| 22 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.30 | 5.30 | 5 |
| 21 Mar 2024 | 5.31 | 5.31 | 5.25 | 5.30 | 5.30 | 1,145 |
| 20 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2 |
| 19 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.11 | 5.11 | 200 |
| 18 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 15 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 14 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.13 | 5.13 | 1,800 |
| 13 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.31 | 5.31 | 1,908 |
| 11 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 08 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 07 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.25 | 5.25 | 1 |
| 06 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.18 | 5.18 | 20 |
| 05 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.10 | 5.10 | 1 |
| 04 Mar 2024 | 5.23 | 5.23 | 5.14 | 5.11 | 5.11 | 3,466 |
| 01 Mar 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 29 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 28 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 27 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 26 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.94 | 4.94 | 1,903 |
| 23 Feb 2024 | 4.92 | 4.92 | 4.89 | 4.91 | 4.91 | 671 |
| 22 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.02 | 5.02 | 463 |
| 21 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.12 | 5.12 | 1,316 |
| 20 Feb 2024 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | 1,426 |
| 19 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.31 | 5.31 | 557 |
| 16 Feb 2024 | 5.42 | 5.42 | 5.38 | 5.37 | 5.37 | 821 |
| 15 Feb 2024 | 5.42 | 5.43 | 5.39 | 5.43 | 5.43 | 817 |
| 14 Feb 2024 | 5.38 | 5.41 | 5.38 | 5.42 | 5.42 | 717 |
| 13 Feb 2024 | 5.45 | 5.45 | 5.36 | 5.34 | 5.34 | 3,031 |
| 12 Feb 2024 | 5.39 | 5.44 | 5.39 | 5.55 | 5.55 | 556 |
| 09 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 811 |
| 08 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.24 | 5.24 | 90 |
| 07 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.23 | 5.23 | 781 |
| 06 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.08 | 5.08 | 811 |
| 05 Feb 2024 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | 836 |
| 02 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 01 Feb 2024 | 5.14 | 5.20 | 5.14 | 5.11 | 5.11 | 9,203 |
| 31 Jan 2024 | 5.17 | 5.24 | 5.17 | 5.21 | 5.21 | 185 |
| 30 Jan 2024 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | 225 |
| 29 Jan 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2,097 |
| 26 Jan 2024 | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | 2,422 |
| 25 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.13 | 5.13 | 20 |
| 24 Jan 2024 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | 1,057 |
| 23 Jan 2024 | 5.16 | 5.26 | 5.16 | 5.21 | 5.21 | 5,067 |
| 22 Jan 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 19 Jan 2024 | 4.92 | 4.92 | 4.92 | 4.91 | 4.91 | 10 |
| 18 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.02 | 5.02 | 43 |
| 17 Jan 2024 | 5.01 | 5.01 | 5.01 | 4.99 | 4.99 | 150 |
| 16 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 15 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.37 | 5.37 | 305 |
| 12 Jan 2024 | 5.47 | 5.47 | 5.43 | 5.44 | 5.44 | 1,698 |
| 11 Jan 2024 | 5.52 | 5.58 | 5.52 | 5.46 | 5.46 | 1,300 |
| 10 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 09 Jan 2024 | 5.61 | 5.63 | 5.60 | 5.62 | 5.62 | 8,894 |
| 08 Jan 2024 | 5.68 | 5.68 | 5.63 | 5.64 | 5.64 | 3,045 |
| 05 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 700 |
| 04 Jan 2024 | 5.71 | 5.77 | 5.71 | 5.75 | 5.75 | 1,784 |
| 03 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 02 Jan 2024 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | 693 |
| 29 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.06 | 6.06 | 200 |
| 28 Dec 2023 | 6.06 | 6.06 | 6.06 | 6.05 | 6.05 | 1,099 |
| 27 Dec 2023 | 5.97 | 5.99 | 5.97 | 5.97 | 5.97 | 850 |
| 22 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 21 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.84 | 5.84 | 531 |
| 20 Dec 2023 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | 3,283 |
| 19 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 18 Dec 2023 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | 734 |
| 15 Dec 2023 | 5.87 | 5.92 | 5.87 | 5.89 | 5.89 | 595 |
| 14 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.84 | 5.84 | 1,497 |
| 13 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 Dec 2023 | 5.50 | 5.50 | 5.38 | 5.35 | 5.35 | 3,860 |
| 11 Dec 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| *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.