UK markets closed

ProShares S&P Kensho Cleantech ETF (CTEX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.97+0.84 (+3.98%)
At close: 02:27PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.8921.9721.8921.9721.97520
02 May 202421.1321.1321.1321.1321.13100
01 May 202420.5820.5820.5820.5820.58100
30 Apr 202420.7220.7220.7220.7220.72100
29 Apr 202421.0921.0921.0921.0921.09100
26 Apr 202420.6620.6620.6620.6620.66100
25 Apr 202419.9819.9819.9819.9819.98100
24 Apr 202420.2720.2720.2720.2720.27100
23 Apr 202419.8920.4419.8920.4420.44200
22 Apr 202420.0020.0020.0020.0020.00100
19 Apr 202419.9619.9919.8019.9919.99500
18 Apr 202420.1920.1920.1920.1920.19200
17 Apr 202420.5620.5620.5620.5620.56100
16 Apr 202420.5420.5420.5420.5420.54100
15 Apr 202420.8620.8620.8620.8620.86100
12 Apr 202421.5621.5621.5621.5621.56100
11 Apr 202422.3522.3522.3522.3522.35100
10 Apr 202422.3122.4422.3122.4422.44300
09 Apr 202423.0023.1922.8323.1923.192,600
08 Apr 202422.6122.6122.6122.6122.61100
05 Apr 202422.5722.5722.4822.4822.48300
04 Apr 202422.9423.1522.6722.6722.672,400
03 Apr 202422.7922.7922.7922.7922.79100
02 Apr 202422.5822.5822.5822.5822.58100
01 Apr 202423.5923.5923.4023.4023.40500
28 Mar 202423.4123.4123.4123.4123.41100
27 Mar 202423.2923.2923.2923.2923.29100
26 Mar 202422.2022.2022.1922.1922.19200
25 Mar 202422.3022.3022.3022.3022.30100
22 Mar 202422.8822.8822.4922.4922.49700
21 Mar 202422.9822.9822.9822.9822.98100
20 Mar 202422.6322.6322.6322.6322.63100
20 Mar 20240.009 Dividend
19 Mar 202422.0422.0421.9721.9721.96400
18 Mar 202421.9521.9521.9521.9521.94100
15 Mar 202421.9321.9321.9321.9321.93100
14 Mar 202421.6021.7021.6021.7021.69300
13 Mar 202422.3922.3922.3922.3922.38200
12 Mar 202422.7422.8722.7422.8722.86700
11 Mar 202423.3023.3023.3023.3023.29100
08 Mar 202423.7323.7323.7323.7323.72100
07 Mar 202423.4823.4823.4823.4823.47100
06 Mar 202423.2723.3023.2723.3023.29300
05 Mar 202422.8522.8522.8522.8522.84100
04 Mar 202423.2923.2923.2923.2923.28100
01 Mar 202422.9223.4322.9223.4323.42300
29 Feb 202422.9722.9722.9722.9722.96100
28 Feb 202422.9822.9822.9822.9822.97100
27 Feb 202422.8623.2722.8623.2723.2610,800
26 Feb 202422.8122.8122.8122.8122.80100
23 Feb 202422.6722.6722.6722.6722.67100
22 Feb 202422.7822.7822.7822.7822.77100
21 Feb 202423.4823.6523.4823.6523.64200
20 Feb 202424.1024.1024.1024.1024.09100
16 Feb 202424.8624.8624.8624.8624.85100
15 Feb 202425.5525.5525.4925.4925.48100
14 Feb 202425.1825.1825.1825.1825.17100
13 Feb 202424.5524.5523.7723.9323.931,500
12 Feb 202425.5225.6725.5225.6725.66600
09 Feb 202423.8424.5223.8424.5224.51100
08 Feb 202423.7823.7823.7823.7823.77100
07 Feb 202423.5123.5123.5123.5123.50100
06 Feb 202422.9022.9022.9022.9022.89100
05 Feb 202422.4222.4322.2122.4322.42500
02 Feb 202423.3523.3523.1523.3323.32800
01 Feb 202423.6923.6923.6923.6923.68100
31 Jan 202423.6123.6122.6922.6922.68200
30 Jan 202423.2923.2923.1623.1623.151,300
29 Jan 202422.5023.4722.5023.4723.46200
26 Jan 202422.9222.9222.9222.9222.91100
25 Jan 202423.0823.0823.0823.0823.07100
24 Jan 202423.4123.4122.7222.7222.71500
23 Jan 202422.9423.4122.9323.4123.401,200
22 Jan 202422.7422.7422.7422.7422.73400
19 Jan 202421.7221.9321.5621.9321.922,300
18 Jan 202421.9221.9221.9221.9221.92100
17 Jan 202421.9221.9221.8721.8721.86300
16 Jan 202422.3322.3322.3322.3322.33100
12 Jan 202423.5223.5223.3623.3623.35300
11 Jan 202423.7723.7723.7723.7723.76100
10 Jan 202424.4224.4224.4224.4224.41100
09 Jan 202424.6324.6524.5324.5324.52500
08 Jan 202424.8324.8324.7524.7524.74300
05 Jan 202424.8525.0524.7424.7424.73500
04 Jan 202425.5225.6525.0025.0225.01900
03 Jan 202425.7425.7425.7425.7425.73100
02 Jan 202426.7126.9326.7126.7626.75200
29 Dec 202327.1027.1027.1027.1027.09100
28 Dec 202327.7027.9227.6727.6727.661,400
27 Dec 202327.6627.9827.6427.7127.70700
26 Dec 202327.2427.6827.2427.6827.661,700
22 Dec 202326.5626.9926.5626.9826.974,400
21 Dec 202326.3126.3526.0626.3526.343,200
20 Dec 202326.3926.3925.2825.4425.434,000
20 Dec 20230.033 Dividend
19 Dec 202326.7326.7326.7326.7326.681,700
18 Dec 202326.1526.1525.2625.5125.472,500
15 Dec 202326.7126.7126.5326.5926.552,200
14 Dec 202325.1926.9525.1926.5526.515,600
13 Dec 202322.8524.5122.6224.4724.433,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...