Dark

CTEC
Global X Funds Global X ClimateTech ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 2:06:06 PM EDT

57.53USD-0.078%(+57.53)9,553

57.13Bid 57.49Ask 0.36Spread

Pre-market

0.00USD-100.000%(-55.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	57.5500	57.55000	57.5300	57.5300	-1.622%	9,553	0.000%
2026-08-04	57.6800	58.55000	57.6800	58.4784	+4.944%	1,562	-1.622%
2026-08-03	54.4400	55.88990	54.4400	55.7235	+4.065%	3,493	+3.242%
2026-07-31	54.1000	54.13000	53.5410	53.5466	-1.395%	594	+7.439%
2026-07-30	53.5100	54.30440	53.4800	54.3044	+6.848%	1,370	+5.940%
2026-07-29	52.4100	52.41000	50.6500	50.8241	-1.833%	994	+13.194%
2026-07-28	51.4400	52.02500	51.4400	51.7731	-4.323%	4,536	+11.119%
2026-07-27	53.6400	54.11220	53.1900	54.1122	+0.168%	1,924	+6.316%
2026-07-24	55.3400	55.66000	53.0900	54.0217	-4.037%	3,457	+6.494%
2026-07-23	56.2942	56.29420	56.2942	56.2942	-1.045%	402	+2.195%
2026-07-22	57.0800	57.29000	56.8888	56.8888	-0.779%	721	+1.127%
2026-07-21	56.1000	57.44000	56.1000	57.3356	+3.519%	1,580	+0.339%
2026-07-20	55.6300	55.76000	55.2400	55.3863	-1.896%	1,826	+3.870%
2026-07-17	56.4500	56.45670	56.4500	56.4567	+0.106%	1,088	+1.901%
2026-07-16	57.2750	57.27500	56.3967	56.3967	-4.145%	548	+2.010%
2026-07-15	57.4900	58.83540	57.4400	58.8354	-0.182%	5,565	-2.219%
2026-07-14	58.8700	58.96000	58.6950	58.9424	+2.794%	1,366	-2.396%
2026-07-13	58.0000	58.82000	57.2700	57.3405	-2.876%	5,309	+0.330%
2026-07-10	58.9000	59.34000	58.8400	59.0384	-1.317%	3,261	-2.555%
2026-07-09	60.0600	60.06000	59.7600	59.8266	+1.728%	1,701	-3.839%
2026-07-08	58.8400	58.84000	57.5250	58.8105	-1.689%	2,088	-2.177%
2026-07-07	61.0500	62.99000	59.5000	59.8208	-4.964%	7,766	-3.829%
2026-07-06	63.2650	63.90000	62.7300	62.9452	+2.153%	1,260	-8.603%
2026-07-02	64.1600	64.71000	60.8610	61.6183	-2.858%	1,620	-6.635%
2026-07-01	64.4000	64.40000	63.4310	63.4310	-2.031%	467	-9.303%
2026-06-30	64.8250	64.82500	64.4800	64.7458	+2.791%	1,396	-11.145%
2026-06-29	60.1200	63.07500	60.1200	62.9877	+2.788%	1,901	-8.665%
2026-06-26	62.0000	62.00000	61.1600	61.2791	-3.505%	12,653	-6.118%
2026-06-25	63.0100	63.79500	63.0100	63.5050	-0.939%	1,533	-9.409%
2026-06-24	64.9500	65.37000	63.4466	64.1070	-1.620%	2,546	-10.259%
2026-06-23	68.0000	68.00000	65.1628	65.1628	-6.611%	2,368	-11.713%
2026-06-22	70.5000	70.50000	69.5852	69.7753	+1.526%	5,345	-17.550%
2026-06-18	66.5760	68.72660	66.5760	68.7266	+3.600%	3,877	-16.292%
2026-06-17	67.4200	68.40000	66.1150	66.3384	-1.244%	1,733	-13.278%
2026-06-16	67.9700	69.27000	67.1742	67.1742	-1.115%	2,370	-14.357%
2026-06-15	68.3600	68.36000	67.4400	67.9313	+2.306%	4,631	-15.311%
2026-06-12	66.4950	66.90500	66.1000	66.4000	+0.226%	4,988	-13.358%
2026-06-11	64.1100	66.25020	63.8400	66.2502	+5.216%	4,242	-13.163%
2026-06-10	65.0901	65.09010	62.9659	62.9659	-4.102%	2,624	-8.633%
2026-06-09	68.4100	68.41000	62.9800	65.6589	-3.129%	13,856	-12.380%
2026-06-08	66.2300	69.11000	66.2300	67.7800	-1.175%	9,973	-15.122%
2026-06-05	74.4700	74.47000	67.9700	68.5862	-9.630%	11,270	-16.120%
2026-06-04	72.7000	75.89500	72.1500	75.8950	-0.042%	2,065	-24.198%
2026-06-03	76.8600	76.86000	75.7700	75.9272	-2.795%	4,746	-24.230%
2026-06-02	75.4700	78.11000	75.3100	78.1100	+2.180%	4,236	-26.347%
2026-06-01	83.0099	83.00990	75.0050	76.4434	-0.217%	4,241	-24.742%
2026-05-29	78.6700	78.67000	75.8801	76.6100	-0.792%	6,327	-24.905%
2026-05-28	75.6800	77.77990	75.5500	77.2218	+2.068%	3,210	-25.500%
2026-05-27	75.4800	75.80000	75.1200	75.6575	-0.217%	6,604	-23.960%
2026-05-26	74.1500	76.95000	74.1500	75.8218	+2.562%	8,434	-24.125%
2026-05-22	73.7400	74.09000	72.8000	73.9281	+1.759%	2,407	-22.181%
2026-05-21	70.7100	72.65000	70.7100	72.6500	+4.401%	1,113	-20.812%
2026-05-20	65.7900	69.58760	65.7900	69.5876	+2.667%	1,730	-17.327%
2026-05-19	68.0450	68.36000	66.6201	67.7800	-3.625%	2,888	-15.122%
2026-05-18	70.6123	70.69000	68.5100	70.3293	-2.104%	7,228	-18.199%
2026-05-15	70.1200	72.47000	70.1200	71.8406	-1.481%	4,356	-19.920%
2026-05-14	72.0700	73.25000	70.9900	72.9203	+0.538%	3,504	-21.106%
2026-05-13	70.5800	73.04000	70.5800	72.5302	+2.781%	7,788	-20.681%
2026-05-12	71.5000	72.49000	69.9400	70.5677	-3.008%	3,729	-18.475%
2026-05-11	71.0000	73.79000	71.0000	72.7560	+2.665%	6,234	-20.927%
2026-05-08	68.7000	71.06000	68.7000	70.8675	+3.140%	8,516	-18.820%
2026-05-07	70.6600	70.79000	68.3400	68.7100	-3.048%	3,539	-16.271%
2026-05-06	71.0800	71.50000	70.2300	70.8700	+0.263%	3,330	-18.823%
2026-05-05	69.6500	70.92000	69.6500	70.6842	+3.481%	4,813	-18.610%
2026-05-04	68.7900	69.00000	68.1350	68.3066	-0.360%	2,699	-15.777%
2026-05-01	69.2741	69.27410	68.4600	68.5537	+0.692%	1,129	-16.080%
2026-04-30	68.1800	68.25000	67.3750	68.0828	+2.658%	9,915	-15.500%
2026-04-29	66.5000	66.52000	65.7500	66.3200	+1.765%	2,681	-13.254%
2026-04-28	67.2200	67.22000	65.0000	65.1700	-1.699%	3,354	-11.723%
2026-04-27	66.3906	66.72000	65.7700	66.2966	-0.346%	2,651	-13.223%
2026-04-24	67.1400	67.14000	65.9900	66.5269	+0.069%	2,497	-13.524%
2026-04-23	66.7300	67.00000	65.2500	66.4811	-0.267%	6,519	-13.464%
2026-04-22	66.0500	66.77000	65.8145	66.6588	+3.299%	2,153	-13.695%
2026-04-21	64.5000	66.09000	64.3100	64.5300	+0.662%	6,995	-10.848%
2026-04-20	63.0800	64.10590	63.0800	64.1059	+1.692%	1,080	-10.258%
2026-04-17	63.3000	63.30000	62.9100	63.0395	+0.576%	1,003	-8.740%
2026-04-16	62.6500	62.79000	62.1050	62.6784	+0.109%	999	-8.214%
2026-04-15	63.2400	63.60000	62.6100	62.6100	-0.413%	2,125	-8.114%
2026-04-14	62.1500	62.86970	62.0200	62.8697	+2.775%	2,528	-8.493%
2026-04-13	61.5100	61.51000	60.8101	61.1720	+0.794%	3,068	-5.954%
2026-04-10	60.1700	60.89000	60.1700	60.6900	+1.437%	1,924	-5.207%
2026-04-09	59.5000	60.36000	59.4100	59.8300	+0.605%	6,863	-3.844%
2026-04-08	62.9400	62.94000	58.8700	59.4700	+3.932%	5,959	-3.262%
2026-04-07	56.7599	57.22000	56.5458	57.2200	-1.226%	1,104	+0.542%
2026-04-06	58.0900	58.19000	57.3750	57.9300	+0.558%	5,217	-0.690%
2026-04-02	58.0300	58.03000	57.6085	57.6085	-0.749%	509	-0.136%
2026-04-01	58.5900	58.95000	57.6600	58.0431	-0.475%	2,449	-0.884%
2026-03-31	56.6800	58.32000	56.6450	58.3200	+5.367%	1,938	-1.355%
2026-03-30	57.5100	57.51000	55.3494	55.3494	-2.638%	1,140	+3.940%
2026-03-27	56.7600	56.88000	56.5400	56.8488	-0.669%	3,681	+1.198%
2026-03-26	57.8000	57.81000	57.0700	57.2316	-3.503%	2,263	+0.521%
2026-03-25	59.0100	59.60000	58.9400	59.3091	+2.432%	5,641	-3.000%
2026-03-24	57.2700	58.34000	57.2700	57.9007	-0.167%	6,783	-0.640%
2026-03-23	56.0400	58.66000	56.0400	57.9975	+1.046%	8,518	-0.806%
2026-03-20	59.0399	59.03990	57.3971	57.3971	-2.931%	5,009	+0.232%
2026-03-19	57.4200	59.20000	57.1700	59.1300	+1.426%	4,799	-2.706%
2026-03-18	59.5100	59.51000	58.2984	58.2984	-1.954%	6,717	-1.318%
2026-03-17	57.6700	59.52000	57.6700	59.4600	+1.340%	4,052	-3.246%
2026-03-16	57.5400	59.40000	57.5400	58.6739	+1.154%	6,897	-1.950%
2026-03-13	59.1200	59.12000	57.7400	58.0048	-0.511%	10,897	-0.819%
2026-03-12	58.4000	59.01000	58.2600	58.3029	-1.009%	7,584	-1.326%
2026-03-11	59.6700	59.67000	58.8516	58.8969	+1.463%	5,917	-2.321%
2026-03-10	58.8300	59.42000	58.0000	58.0475	+1.221%	7,852	-0.892%
2026-03-09	54.4000	57.34730	54.4000	57.3473	+3.151%	21,229	+0.319%
2026-03-06	55.6700	56.46000	55.4400	55.5957	-1.145%	2,745	+3.479%
2026-03-05	56.4500	57.33000	54.9800	56.2399	-3.272%	7,218	+2.294%
2026-03-04	56.3600	58.46000	56.3600	58.1425	+4.093%	11,501	-1.053%
2026-03-03	54.9500	55.85630	54.6900	55.8563	-5.495%	1,893	+2.996%
2026-03-02	58.3600	59.10410	58.3600	59.1041	+0.855%	2,604	-2.663%
2026-02-27	58.8700	58.87000	57.9500	58.6029	-1.734%	4,510	-1.831%
2026-02-26	59.7400	59.97200	59.2400	59.6368	-3.163%	16,392	-3.533%
2026-02-25	63.1400	63.14000	61.5847	61.5847	+0.403%	3,902	-6.584%
2026-02-24	61.1800	61.55000	61.1800	61.3378	+2.814%	1,851	-6.208%
2026-02-23	60.0400	60.04000	58.6200	59.6591	-1.067%	4,401	-3.569%
2026-02-20	60.0000	60.84500	59.8401	60.3028	+0.227%	3,264	-4.598%
2026-02-19	59.9800	60.40000	59.6301	60.1662	-0.049%	1,930	-4.382%
2026-02-18	59.7900	60.76000	59.6000	60.1959	+1.770%	3,855	-4.429%
2026-02-17	57.3300	59.34000	57.3300	59.1490	+0.363%	5,233	-2.737%
2026-02-13	58.8100	59.00000	58.6101	58.9349	+0.951%	3,509	-2.384%
2026-02-12	62.1200	62.12000	58.3795	58.3795	-3.286%	1,160	-1.455%
2026-02-11	60.6000	60.60000	60.3600	60.3628	-0.500%	1,029	-4.693%
2026-02-10	61.5000	61.77000	60.6660	60.6660	-1.447%	2,093	-5.169%
2026-02-09	60.7800	61.55650	60.7800	61.5565	+2.276%	2,422	-6.541%
2026-02-06	59.6900	60.18670	59.3400	60.1867	+2.845%	2,629	-4.414%
2026-02-05	59.0000	59.29000	58.2300	58.5216	-4.988%	2,909	-1.694%
2026-02-04	64.2500	64.25000	59.8700	61.5941	-1.471%	3,722	-6.598%
2026-02-03	61.8500	62.96000	61.6700	62.5134	+2.079%	1,235	-7.972%
2026-02-02	61.0000	61.24050	60.4900	61.2405	-0.190%	2,206	-6.059%
2026-01-30	61.8700	63.20000	61.0100	61.3570	-2.995%	10,435	-6.237%
2026-01-29	64.9500	64.95000	61.4034	63.2512	-2.105%	7,587	-9.045%
2026-01-28	62.9200	64.65000	62.9200	64.6115	+2.968%	6,048	-10.960%
2026-01-27	61.8300	62.79000	61.8300	62.7492	+1.174%	9,787	-8.318%
2026-01-26	62.9400	62.94000	60.6801	62.0209	-0.351%	10,723	-7.241%
2026-01-23	62.3000	62.79000	62.0100	62.2391	-0.026%	6,844	-7.566%
2026-01-22	60.7100	62.50000	60.7100	62.2551	+3.355%	4,899	-7.590%
2026-01-21	59.9900	60.23420	58.7250	60.2342	+1.580%	3,159	-4.489%
2026-01-20	59.0401	59.29720	59.0401	59.2972	-0.442%	1,569	-2.980%
2026-01-16	59.2500	59.56030	59.2500	59.5603	+1.036%	1,293	-3.409%
2026-01-15	58.9600	59.45500	58.9493	58.9493	+0.784%	1,757	-2.408%
2026-01-14	59.0500	59.05000	58.2600	58.4909	-1.140%	7,235	-1.643%
2026-01-13	59.8100	59.89000	58.8900	59.1653	+0.645%	1,980	-2.764%
2026-01-12	56.2000	59.13000	56.1900	58.7864	+2.289%	6,238	-2.137%
2026-01-09	57.1700	57.47100	57.1700	57.4710	+1.535%	3,227	+0.103%
2026-01-08	56.2000	57.23000	56.2000	56.6021	+0.566%	1,907	+1.639%
2026-01-07	55.7400	56.54000	55.7400	56.2836	-1.226%	7,810	+2.214%
2026-01-06	56.4900	56.98220	56.3700	56.9822	+0.442%	5,334	+0.961%
2026-01-05	56.0500	56.73160	56.0500	56.7316	+1.300%	2,740	+1.407%
2026-01-02	54.8682	56.00370	54.8682	56.0037	+5.464%	2,617	+2.725%
2025-12-31	52.8200	53.15500	52.7510	53.1022	-0.543%	1,678	+8.338%
2025-12-30	53.7810	53.99600	53.3919	53.3919	-1.870%	1,166	+7.750%
2025-12-29	54.5680	54.56800	54.4091	54.4091	-0.912%	1,354	+5.736%
2025-12-26	53.8200	54.91010	53.8200	54.9101	-0.017%	3,105	+4.771%
2025-12-24	54.5900	54.93000	54.5600	54.9194	+0.108%	2,464	+4.754%
2025-12-23	55.5000	55.50000	54.4505	54.8600	-1.692%	7,526	+4.867%
2025-12-22	54.5500	56.05000	54.5500	55.8044	+1.483%	4,116	+3.092%
2025-12-19	55.0750	55.07500	54.9889	54.9889	+2.117%	431	+4.621%
2025-12-18	54.1500	54.30000	53.8491	53.8491	+1.557%	3,042	+6.836%
2025-12-17	54.6500	54.77000	52.9801	53.0234	-2.876%	1,667	+8.499%
2025-12-16	54.0300	54.60398	53.8800	54.5934	-0.460%	2,036	+5.379%
2025-12-15	56.4500	56.45000	54.8458	54.8458	-1.106%	1,783	+4.894%
2025-12-12	58.1300	58.13000	55.3900	55.4593	-4.763%	2,544	+3.734%
2025-12-11	55.7500	58.23270	55.7500	58.2327	+2.563%	2,327	-1.207%
2025-12-10	55.9900	57.17000	55.9129	56.7777	+1.338%	5,771	+1.325%
2025-12-09	55.1300	56.26000	55.1300	56.0281	-0.189%	35,035	+2.681%
2025-12-08	56.4500	56.45000	55.5100	56.1342	-0.744%	3,776	+2.487%
2025-12-05	56.6500	57.00850	56.5547	56.5547	-0.056%	1,382	+1.725%
2025-12-04	54.7600	56.64500	54.6600	56.5866	+3.532%	2,984	+1.667%
2025-12-03	54.7000	54.70000	54.0300	54.6563	-0.083%	3,068	+5.258%
2025-12-02	53.6500	54.93000	53.6500	54.7017	+1.299%	9,239	+5.170%
2025-12-01	54.8100	55.20000	54.0000	54.0000	-3.017%	9,571	+6.537%
2025-11-28	54.1600	55.72000	54.1600	55.6798	+1.885%	2,764	+3.323%
2025-11-26	53.1300	54.83500	53.1300	54.6498	+2.844%	4,903	+5.270%
2025-11-25	52.0300	53.13870	52.0300	53.1387	+0.806%	928	+8.264%
2025-11-24	52.0000	52.71380	52.0000	52.7138	+1.744%	2,047	+9.137%
2025-11-21	50.6800	51.95000	50.5000	51.8100	-0.379%	4,491	+11.040%
2025-11-20	54.8800	55.63000	52.0069	52.0069	-4.274%	6,040	+10.620%
2025-11-19	53.2600	55.31000	53.2600	54.3290	-1.062%	7,517	+5.892%
2025-11-18	53.5300	55.61000	53.5300	54.9119	-0.935%	3,799	+4.768%
2025-11-17	56.8800	56.88000	54.6100	55.4300	-2.857%	5,865	+3.789%
2025-11-14	54.4900	57.84000	54.4900	57.0600	+0.440%	39,081	+0.824%
2025-11-13	60.2500	60.25000	56.3200	56.8100	-5.714%	8,282	+1.267%
2025-11-12	62.4300	62.43000	59.4300	60.2531	-2.218%	5,821	-4.519%
2025-11-11	62.3000	62.30900	61.0050	61.6200	-2.026%	5,279	-6.637%
2025-11-10	61.8100	63.72000	61.8100	62.8944	+2.748%	9,216	-8.529%
2025-11-07	59.9500	61.46500	58.1301	61.2125	+0.977%	7,783	-6.016%
2025-11-06	63.3800	63.38000	60.1300	60.6200	-2.006%	10,804	-5.097%
2025-11-05	58.4800	62.33000	58.4800	61.8608	+7.074%	14,170	-7.001%
2025-11-04	57.7300	59.41000	57.5900	57.7737	-4.553%	5,456	-0.422%
2025-11-03	61.3500	61.35000	60.2300	60.5294	-0.314%	11,559	-4.955%
2025-10-31	59.2300	60.72000	59.2300	60.7200	+3.188%	3,431	-5.254%
2025-10-30	58.4712	59.18000	58.4712	58.8439	-1.921%	2,075	-2.233%
2025-10-29	59.4100	61.05560	59.4100	59.9963	+2.295%	6,712	-4.111%
2025-10-28	58.7000	59.20000	58.5500	58.6500	+1.446%	3,934	-1.910%
2025-10-27	59.7700	59.77000	57.3400	57.8142	-0.299%	4,973	-0.492%
2025-10-24	56.0000	58.16990	56.0000	57.9877	+5.481%	7,750	-0.789%
2025-10-23	54.5800	55.35000	54.5800	54.9744	+1.747%	15,336	+4.649%
2025-10-22	55.9500	55.95000	53.0300	54.0303	-3.686%	4,635	+6.477%
2025-10-21	56.1400	56.57010	55.9000	56.0978	-1.847%	2,913	+2.553%
2025-10-20	58.7000	58.70000	57.1535	57.1535	+0.789%	4,915	+0.659%
2025-10-17	57.3647	57.36470	56.3500	56.7063	-1.721%	2,642	+1.453%
2025-10-16	59.9100	60.13000	57.6834	57.6994	-3.027%	5,007	-0.294%
2025-10-15	59.4300	59.56000	59.4300	59.5007	+3.789%	2,090	-3.312%
2025-10-14	55.0516	58.11720	55.0516	57.3286	+1.357%	2,551	+0.351%
2025-10-13	55.4900	56.74500	55.4900	56.5609	+7.454%	2,443	+1.713%
2025-10-10	55.0900	55.35000	52.5100	52.6375	-4.371%	4,615	+9.295%
2025-10-09	55.0437	55.04370	55.0437	55.0437	+1.309%	428	+4.517%
2025-10-08	53.2600	54.33260	53.2600	54.3326	+0.721%	1,590	+5.885%
2025-10-07	55.6700	55.67000	53.8100	53.9437	-1.807%	3,970	+6.648%
2025-10-06	56.5900	56.59000	54.9362	54.9362	+0.968%	3,611	+4.721%
2025-10-03	54.2500	54.97200	53.9200	54.4095	+2.130%	12,039	+5.735%
2025-10-02	54.1400	54.14000	53.2300	53.2745	+0.383%	2,416	+7.988%
2025-10-01	51.8450	53.07140	51.8450	53.0714	+5.633%	1,761	+8.401%
2025-09-30	49.9400	50.24150	49.3200	50.2415	+0.727%	1,826	+14.507%
2025-09-29	50.1150	50.11500	49.6900	49.8788	+0.789%	2,981	+15.340%
2025-09-26	49.1300	49.48850	49.0000	49.4885	-0.328%	957	+16.249%
2025-09-25	49.2500	49.65120	49.2500	49.6512	+0.290%	1,495	+15.868%
2025-09-24	49.5074	49.50740	49.5074	49.5074	-0.466%	381	+16.205%
2025-09-23	50.0500	50.95500	49.6100	49.7391	-1.921%	1,600	+15.664%
2025-09-22	48.4300	50.71350	48.4300	50.7135	+2.142%	1,764	+13.441%
2025-09-19	49.3416	49.65000	49.1250	49.6500	+1.838%	1,596	+15.871%
2025-09-18	47.8000	48.75410	47.8000	48.7541	+2.231%	348	+18.000%
2025-09-17	45.8900	47.78000	45.8900	47.6900	+1.924%	4,907	+20.633%
2025-09-16	46.3200	46.78960	46.3200	46.7896	+1.200%	1,709	+22.955%
2025-09-15	45.0700	46.23470	45.0700	46.2347	+1.710%	1,417	+24.430%
2025-09-12	44.8400	45.45720	44.8400	45.4572	+0.688%	1,389	+26.559%
2025-09-11	45.2400	45.39640	45.1468	45.1468	+1.339%	3,393	+27.429%
2025-09-10	43.8400	44.70000	43.8400	44.5503	+1.185%	2,083	+29.135%
2025-09-09	44.2400	44.82000	44.0287	44.0287	-2.118%	2,035	+30.665%
2025-09-08	45.1000	45.35000	44.9812	44.9812	+0.447%	10,141	+27.898%
2025-09-05	44.2400	45.20000	44.0900	44.7812	+3.360%	5,681	+28.469%
2025-09-04	42.3100	43.40000	42.3100	43.3256	+0.461%	13,791	+32.785%
2025-09-03	42.2200	43.33000	42.2200	43.1268	+1.039%	4,953	+33.397%
2025-09-02	42.0750	42.68320	42.0750	42.6832	-2.382%	2,278	+34.784%
2025-08-29	43.8500	43.87500	43.6690	43.7245	-1.129%	323	+31.574%
2025-08-28	43.6000	44.23100	43.6000	44.2240	+1.080%	499	+30.088%
2025-08-27	43.2000	44.10000	43.2000	43.7515	-1.071%	17,815	+31.493%
2025-08-26	44.4000	44.47700	44.1500	44.2250	+0.798%	110	+30.085%
2025-08-25	44.4000	44.69150	43.8500	43.8750	-0.623%	1,209	+31.123%
2025-08-22	42.2000	44.35000	42.2000	44.1500	+4.189%	2,739	+30.306%
2025-08-21	42.5000	42.80000	42.2500	42.3750	-1.625%	1,661	+35.764%
2025-08-20	42.5000	43.15000	42.3000	43.0750	-0.289%	2,476	+33.558%
2025-08-19	43.7000	43.79450	43.1000	43.2000	-1.706%	2,251	+33.171%
2025-08-18	43.4500	44.44950	43.3500	43.9500	+2.507%	1,487	+30.899%
2025-08-15	41.3500	43.40000	41.3500	42.8750	+4.382%	517	+34.181%
2025-08-14	40.4000	41.15000	40.4000	41.0750	-1.381%	269	+40.061%
2025-08-13	41.8500	41.87500	41.6000	41.6500	+0.806%	447	+38.127%
2025-08-12	40.9000	41.31700	40.8000	41.3170	+0.650%	1,035	+39.241%
2025-08-11	41.0000	41.20000	40.7500	41.0500	-0.241%	1,675	+40.146%
2025-08-08	41.1500	41.50000	41.0500	41.1490	+0.855%	2,164	+39.809%
2025-08-07	41.2500	41.25000	40.6500	40.8000	+0.617%	954	+41.005%
2025-08-06	40.9500	40.95000	40.5000	40.5500	-0.307%	2,896	+41.874%
2025-08-05	40.5000	40.85000	40.4560	40.6750	+1.942%	1,657	+41.438%
2025-08-04	39.4500	39.95000	39.4500	39.9000	+1.141%	1,169	+44.185%
2025-08-01	39.3500	39.50000	39.3500	39.4500	-1.428%	1,055	+45.830%
2025-07-31	40.4000	40.55000	39.9500	40.0215	-1.486%	5,654	+43.748%
2025-07-30	41.1000	41.10000	40.5750	40.6250	-1.216%	683	+41.612%
2025-07-29	42.0500	42.05000	41.0000	41.1250	-2.432%	2,556	+39.891%
2025-07-28	42.5000	42.50000	42.0590	42.1500	-1.691%	2,531	+36.489%
2025-07-25	42.3500	42.87500	42.2500	42.8750	+0.015%	1,515	+34.181%
2025-07-24	42.8500	43.50000	42.5000	42.8685	+0.808%	726	+34.201%
2025-07-23	43.1500	43.15000	42.0505	42.5250	-1.067%	2,236	+35.285%
2025-07-22	41.3000	43.04400	41.3000	42.9835	+3.125%	1,390	+33.842%
2025-07-21	41.7500	42.05000	41.5000	41.6810	+0.255%	3,635	+38.025%
2025-07-18	41.6500	41.65000	41.1500	41.5750	+2.794%	873	+38.376%
2025-07-17	39.8000	40.72000	39.8000	40.4450	+2.205%	1,325	+42.243%
2025-07-16	39.9500	39.95000	39.1500	39.5725	-0.321%	1,422	+45.379%
2025-07-15	39.7500	40.30100	39.6500	39.7000	+0.954%	1,661	+44.912%
2025-07-14	38.9500	39.32500	38.9500	39.3250	+0.064%	533	+46.294%
2025-07-11	39.5500	39.55000	39.2000	39.3000	-1.380%	1,745	+46.387%
2025-07-10	39.8000	39.85000	39.5005	39.8500	+1.399%	726	+44.366%
2025-07-09	38.4000	39.35000	38.4000	39.3000	+2.211%	2,424	+46.387%
2025-07-08	38.2060	38.60000	38.2060	38.4500	+0.654%	769	+49.623%
2025-07-07	37.9500	38.65000	37.9500	38.2000	-2.051%	2,667	+50.602%
2025-07-03	37.5000	39.10000	37.4000	39.0000	+3.448%	2,637	+47.513%
2025-07-02	36.1500	37.95000	36.1500	37.7000	+4.983%	4,762	+52.599%
2025-07-01	35.6000	36.25000	35.2350	35.9105	+1.014%	1,310	+60.204%
2025-06-30	35.4500	36.25000	35.3000	35.5500	+0.282%	1,987	+61.828%
2025-06-27	35.7500	35.75000	35.1500	35.4500	-2.072%	451	+62.285%
2025-06-26	35.0000	36.50000	35.0000	36.2000	+2.987%	4,456	+58.923%
2025-06-25	34.8000	35.20000	34.7500	35.1500	+2.778%	1,962	+63.670%
2025-06-24	33.7000	34.50000	33.7000	34.2000	+2.549%	1,765	+68.216%
2025-06-23	33.4500	33.45000	33.2500	33.3500	-0.299%	708	+72.504%
2025-06-20	33.8000	34.05000	33.4500	33.4500	-1.182%	3,653	+71.988%
2025-06-18	33.6000	34.20000	33.4000	33.8500	-0.147%	1,263	+69.956%
2025-06-17	34.1000	34.25000	33.7000	33.9000	-5.208%	986	+69.705%
2025-06-16	35.1500	36.00000	35.1500	35.7625	+1.310%	1,530	+60.867%
2025-06-13	34.7000	35.30000	34.5674	35.3000	0.000%	1,143	+62.975%
2025-06-12	35.1500	35.50000	35.1500	35.3000	-0.423%	738	+62.975%
2025-06-11	34.8500	35.60000	34.8500	35.4500	+2.903%	2,155	+62.285%
2025-06-10	34.0000	34.95000	34.0000	34.4500	+1.175%	546	+66.996%
2025-06-09	33.9000	34.59950	33.9000	34.0500	+0.147%	570	+68.957%
2025-06-06	33.2500	34.05000	33.2500	34.0000	+2.719%	638	+69.206%
2025-06-05	33.2000	33.25000	32.9500	33.1000	-0.301%	675	+73.807%
2025-06-04	32.8000	33.30000	32.8000	33.2000	+0.151%	625	+73.283%
2025-06-03	32.2500	33.40000	32.2500	33.1500	+1.221%	385	+73.544%
2025-06-02	32.3000	32.75000	31.9505	32.7500	-0.758%	1,639	+75.664%
2025-05-30	32.5000	33.15000	32.5000	33.0000	+1.227%	1,698	+74.333%
2025-05-29	32.9000	33.40000	32.6000	32.6000	-2.541%	1,042	+76.472%
2025-05-28	32.9500	33.45000	32.5505	33.4500	+2.137%	2,600	+71.988%
2025-05-27	32.6500	32.99000	32.3000	32.7500	-0.758%	595	+75.664%
2025-05-23	32.4000	33.09600	32.0500	33.0000	+2.009%	400	+74.333%
2025-05-22	31.9500	32.74250	31.7000	32.3500	-2.560%	1,566	+77.836%
2025-05-21	33.5500	33.55000	33.2000	33.2000	-2.782%	164	+73.283%
2025-05-20	33.3500	34.25000	33.3500	34.1500	+2.707%	381	+68.463%
2025-05-19	33.4000	33.40000	33.2500	33.2500	-2.206%	330	+73.023%
2025-05-16	34.3320	34.72000	34.0000	34.0000	-1.306%	553	+69.206%
2025-05-15	33.7500	34.55000	33.7000	34.4500	+0.878%	960	+66.996%
2025-05-14	34.6500	34.75000	34.0500	34.1500	-0.727%	1,289	+68.463%
2025-05-13	33.2000	34.55000	33.2000	34.4000	+5.846%	4,956	+67.238%
2025-05-12	32.9000	33.34300	32.4500	32.5000	+1.404%	2,298	+77.015%
2025-05-09	31.7500	32.05000	31.4500	32.0500	+2.889%	1,027	+79.501%
2025-05-08	30.3000	31.25000	30.3000	31.1500	+1.964%	1,641	+84.687%
2025-05-07	30.1000	30.55000	30.1000	30.5500	+0.825%	40,309	+88.314%
2025-05-06	30.0500	30.70000	30.0500	30.3000	+1.849%	371	+89.868%
2025-05-05	29.9500	30.09950	29.7500	29.7500	-0.668%	989	+93.378%
2025-05-02	30.2500	30.25000	29.9500	29.9500	+2.393%	803	+92.087%
2025-05-01	27.9000	29.70000	27.9000	29.2500	-0.171%	648	+96.684%
2025-04-30	29.6000	29.60000	28.9500	29.3000	-2.658%	959	+96.348%
2025-04-29	30.0000	30.15000	29.9910	30.1000	-0.905%	1,118	+91.130%
2025-04-28	30.0000	30.40000	30.0000	30.3750	+1.930%	1,418	+89.399%
2025-04-25	29.0250	29.85400	29.0250	29.8000	+1.880%	2,836	+93.054%
2025-04-24	28.7250	29.45000	28.7250	29.2500	+1.015%	930	+96.684%
2025-04-23	29.4000	29.40000	28.8500	28.9560	+0.542%	719	+98.681%
2025-04-22	27.9000	29.25000	27.9000	28.8000	+3.597%	1,817	+99.757%
2025-04-21	28.1500	28.15000	27.6000	27.8000	-3.972%	951	+106.942%
2025-04-17	27.8005	28.95000	27.8005	28.9500	+0.696%	1,640	+98.722%
2025-04-16	28.4000	28.84950	28.2500	28.7500	+1.054%	200	+100.104%
2025-04-15	28.5000	29.42200	28.4500	28.4500	-1.301%	1,576	+102.214%
2025-04-14	28.5500	29.05000	28.3000	28.8250	+1.675%	2,293	+99.584%
2025-04-11	27.6000	28.35000	27.5500	28.3500	+4.307%	195	+102.928%
2025-04-10	27.3500	27.35000	27.1000	27.1795	-5.133%	236	+111.667%
2025-04-09	26.3000	28.65000	26.3000	28.6500	+10.192%	1,374	+100.803%
2025-04-08	27.8500	27.96000	25.9000	26.0000	-5.455%	5,536	+121.269%
2025-04-07	26.4500	28.50000	26.4500	27.5000	-3.509%	1,849	+109.200%
2025-04-04	28.7500	28.75000	27.8000	28.5000	-4.523%	2,915	+101.860%
2025-04-03	30.0000	30.00000	29.7800	29.8500	-2.769%	2,111	+92.730%
2025-04-02	30.7500	30.85000	30.4500	30.7000	+0.163%	802	+87.394%
2025-04-01	30.2500	30.65000	29.9500	30.6500	+2.337%	209,717	+87.700%
2025-03-31	30.1000	30.25000	29.6000	29.9500	-2.602%	2,218	+92.087%
2025-03-28	31.0500	31.13000	30.7500	30.7500	-2.381%	1,382	+87.089%
2025-03-27	31.5500	31.88000	31.4995	31.5000	-0.474%	296	+82.635%
2025-03-26	32.3000	32.40000	31.6500	31.6500	-2.315%	306	+81.769%
2025-03-25	32.3000	32.70000	32.3000	32.4000	-0.766%	985	+77.562%
2025-03-24	32.7500	32.75000	32.4000	32.6500	+0.462%	1,749	+76.202%
2025-03-21	32.6500	32.65000	32.5000	32.5000	-2.985%	67	+77.015%
2025-03-20	33.4750	34.00000	33.4000	33.5000	-0.149%	1,445	+71.731%
2025-03-19	33.4000	33.85000	33.4000	33.5500	-0.147%	755	+71.475%
2025-03-18	33.8000	33.80000	33.4500	33.5995	-1.032%	1,001	+71.223%
2025-03-17	33.0000	33.95000	33.0000	33.9500	+3.802%	825	+69.455%
2025-03-14	33.0500	33.05000	32.7000	32.7065	+0.635%	2,348	+75.898%
2025-03-13	32.5000	32.70000	32.1000	32.5000	+0.154%	12,626	+77.015%
2025-03-12	33.1500	33.15000	32.3975	32.4500	-1.592%	1,266	+77.288%
2025-03-11	32.6500	33.20000	32.3500	32.9750	+3.047%	2,189	+74.466%
2025-03-10	32.3500	32.55000	32.0000	32.0000	-2.809%	1,333	+79.781%
2025-03-07	32.4000	32.92500	32.3500	32.9250	+1.935%	21,994	+74.730%
2025-03-06	32.0000	32.40000	31.7000	32.3000	-0.309%	994	+78.111%
2025-03-05	32.1500	32.45000	31.7500	32.4000	+2.208%	800	+77.562%
2025-03-04	30.7500	32.08600	30.5550	31.7000	+1.603%	4,045	+81.483%
2025-03-03	32.2500	32.25000	31.0000	31.2000	-1.422%	3,336	+84.391%
2025-02-28	32.2000	32.20000	31.4500	31.6500	-4.091%	3,771	+81.769%
2025-02-27	33.6000	33.72500	33.0000	33.0000	-2.295%	2,564	+74.333%
2025-02-26	33.9000	34.23950	33.7750	33.7750	+2.504%	2,292	+70.333%
2025-02-25	33.1000	33.33350	32.6500	32.9500	-1.199%	1,653	+74.598%
2025-02-24	33.6000	33.60000	32.8500	33.3500	+0.150%	801	+72.504%
2025-02-21	34.0500	34.25050	33.1500	33.3000	-2.915%	3,229	+72.763%
2025-02-20	34.4000	34.40000	33.7500	34.3000	-0.291%	3,286	+67.726%
2025-02-19	34.3500	34.75000	34.1550	34.4000	+1.625%	2,398	+67.238%
2025-02-18	33.5000	34.20550	33.5000	33.8500	+0.594%	1,453	+69.956%
2025-02-14	33.1500	33.65000	33.1500	33.6500	+2.905%	808	+70.966%
2025-02-13	32.6500	33.25000	32.6500	32.7000	+0.384%	1,021	+75.933%

.dark-mode .fdVFp8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdVFp8{ color: #333333; background-color: white; border: 2px solid #333333; }CTECGlobal X Funds Global X ClimateTech ETFstock NASDAQ ETF

CTEC
Global X Funds Global X ClimateTech ETF
stock NASDAQ ETF