UK markets closed

Global X CleanTech UCITS ETF (CTEK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.61+0.37 (+5.92%)
At close: 01:47PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.466.466.466.486.48976
02 May 20246.246.246.246.246.24175
01 May 20246.176.176.176.176.17-
30 Apr 20246.246.246.246.226.22795
29 Apr 20246.296.296.296.296.29-
26 Apr 20246.026.226.026.156.15220,475
25 Apr 20245.915.915.915.915.91-
24 Apr 20246.036.036.036.036.031,562
23 Apr 20246.136.136.136.136.13-
22 Apr 20245.995.995.995.955.9586
19 Apr 20245.975.975.975.975.97-
18 Apr 20246.056.056.056.056.05-
17 Apr 20245.985.985.985.985.98-
16 Apr 20246.026.026.026.026.02-
15 Apr 20246.196.196.196.196.19-
12 Apr 20246.406.406.406.406.40-
11 Apr 20246.606.606.476.476.472,517
10 Apr 20246.496.496.496.496.49-
09 Apr 20246.676.676.676.676.67-
08 Apr 20246.636.636.636.636.63-
05 Apr 20246.526.526.516.536.531,665
04 Apr 20246.746.746.746.766.76142
03 Apr 20246.566.586.566.586.581,868
02 Apr 20246.636.636.636.636.63-
28 Mar 20246.796.796.796.796.79-
27 Mar 20246.756.756.756.756.75-
26 Mar 20246.646.646.646.606.601
25 Mar 20246.686.686.686.656.653
22 Mar 20246.686.686.686.686.68-
21 Mar 20246.686.686.676.706.701,039
20 Mar 20246.526.526.526.536.53770
19 Mar 20246.496.496.496.496.49-
18 Mar 20246.506.506.466.516.514,512
15 Mar 20246.486.486.456.476.47329
14 Mar 20246.546.546.546.546.54-
13 Mar 20246.776.776.776.796.792,238
12 Mar 20246.796.796.796.796.79-
11 Mar 20246.896.916.866.916.911,954
08 Mar 20246.826.826.826.826.82-
07 Mar 20246.706.776.706.746.744,158
06 Mar 20246.556.616.556.616.61100
05 Mar 20246.496.496.496.496.49-
04 Mar 20246.526.526.496.486.48693
01 Mar 20246.566.566.566.586.581,391
29 Feb 20246.616.616.616.446.44750
28 Feb 20246.346.346.346.346.34-
27 Feb 20246.336.336.336.336.33-
26 Feb 20246.206.206.116.266.2611
23 Feb 20246.256.256.186.236.233,356
22 Feb 20246.346.346.346.346.34-
21 Feb 20246.506.506.476.476.472,009
20 Feb 20246.636.646.636.556.552,066
19 Feb 20246.686.686.686.686.68-
16 Feb 20246.816.816.796.756.75821
15 Feb 20246.836.836.836.836.83-
14 Feb 20246.746.746.746.806.802
13 Feb 20246.736.736.736.736.73-
12 Feb 20247.007.006.847.007.003,578
09 Feb 20246.646.676.646.666.663,037
08 Feb 20246.636.646.636.616.616,256
07 Feb 20246.596.656.596.606.603,159
06 Feb 20246.386.396.386.406.405,605
05 Feb 20246.396.406.396.306.301,208
02 Feb 20246.666.666.496.486.482,248
01 Feb 20246.506.506.506.506.50-
31 Jan 20246.636.636.636.636.63-
30 Jan 20246.596.596.596.496.49128
29 Jan 20246.506.536.506.546.54836
26 Jan 20246.526.586.496.566.5616,373
25 Jan 20246.516.516.516.516.51-
24 Jan 20246.726.766.676.686.681,719
23 Jan 20246.566.686.566.606.608,160
22 Jan 20246.406.406.406.406.40-
19 Jan 20246.256.256.256.236.23220
18 Jan 20246.346.366.346.366.361,580
17 Jan 20246.326.326.326.326.32-
16 Jan 20246.636.636.636.636.63-
15 Jan 20246.836.836.836.846.841
12 Jan 20246.996.996.996.936.93720
11 Jan 20247.147.147.096.946.941,878
10 Jan 20247.157.167.157.077.07772
09 Jan 20247.147.147.147.147.14-
08 Jan 20247.197.197.197.197.19-
05 Jan 20247.187.267.187.227.22723
04 Jan 20247.247.247.247.297.291
03 Jan 20247.507.507.147.187.1876
02 Jan 20247.707.707.707.577.5714
29 Dec 20237.727.727.727.727.72-
28 Dec 20237.717.717.717.717.71-
27 Dec 20237.657.657.657.657.65-
22 Dec 20237.397.397.397.397.39-
21 Dec 20237.347.347.347.407.40140
20 Dec 20237.437.447.357.357.351,260
19 Dec 20237.397.397.397.397.39-
18 Dec 20237.417.417.267.267.262,212
15 Dec 20237.527.527.477.487.481,516
14 Dec 20237.107.117.107.457.452,732
13 Dec 20236.666.666.626.626.6298
12 Dec 20236.986.986.756.716.715,036
11 Dec 20236.856.856.856.856.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...