MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTEC — Global X Funds Global X ClimateTech ETF
NasdaqGlobal X Funds Global X ClimateTech ETF
$57.41
+1.52(+2.72%)
- O
- 57.74
- H
- 57.74
- L
- 57.10
- V
- 2.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.41
Period Return+99.34%
Period High$83.01
Period Low$27.90
Avg Daily Volume3.7K
Total Trading Days365
CTEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.74 | $57.74 | $57.10 | $57.41 | +$1.52 | +2.72% | 2,846 | $57.28 | $57.10 $57.74 |
| Oct 1, 2026 | $55.90 | $55.90 | $55.46 | $55.89 | +$0.05 | +0.09% | 2,180 | $55.67 | $55.46 $55.90 |
| Sep 30, 2026 | $56.03 | $56.03 | $55.84 | $55.84 | $-0.36 | -0.63% | 1,255 | $56.16 | $55.84 $56.03 |
| Sep 29, 2026 | $57.11 | $57.11 | $56.19 | $56.19 | +$0.47 | +0.84% | 3,107 | $56.38 | $56.19 $57.11 |
| Sep 28, 2026 | $56.27 | $56.27 | $55.48 | $55.72 | $-0.86 | -1.52% | 3,494 | $55.91 | $55.48 $56.27 |
| Sep 25, 2026 | $56.59 | $56.59 | $56.59 | $56.59 | +$0.93 | +1.66% | 264 | $56.43 | $56.59 $56.59 |
| Sep 24, 2026 | $55.67 | $55.93 | $55.38 | $55.66 | $-1.02 | -1.80% | 3,611 | $55.66 | $55.38 $55.93 |
| Sep 23, 2026 | $57.37 | $57.37 | $56.68 | $56.68 | $-1.20 | -2.07% | 1,692 | $57.18 | $56.68 $57.37 |
| Sep 22, 2026 | $57.32 | $57.88 | $57.32 | $57.88 | +$0.48 | +0.84% | 606 | $57.63 | $57.32 $57.88 |
| Sep 21, 2026 | $57.21 | $57.45 | $57.19 | $57.40 | +$1.01 | +1.78% | 1,458 | $57.32 | $57.19 $57.45 |
| Sep 18, 2026 | $56.29 | $56.46 | $56.29 | $56.39 | $-1.03 | -1.80% | 875 | $56.39 | $56.29 $56.46 |
| Sep 17, 2026 | $57.35 | $57.64 | $57.35 | $57.43 | +$1.38 | +2.47% | 1,762 | $57.52 | $57.35 $57.64 |
| Sep 16, 2026 | $56.67 | $56.67 | $56.04 | $56.04 | $-0.53 | -0.93% | 687 | $56.53 | $56.04 $56.67 |
| Sep 15, 2026 | $56.96 | $57.01 | $56.49 | $56.57 | $-0.36 | -0.63% | 1,887 | $56.73 | $56.49 $57.01 |
| Sep 14, 2026 | $56.30 | $56.93 | $56.30 | $56.93 | $-1.61 | -2.74% | 826 | $56.93 | $56.30 $56.93 |
| Sep 11, 2026 | $58.59 | $58.59 | $58.42 | $58.53 | +$0.73 | +1.27% | 1,589 | $58.44 | $58.42 $58.59 |
| Sep 10, 2026 | $57.92 | $57.92 | $57.80 | $57.80 | $-1.34 | -2.27% | 1,580 | $58.68 | $57.80 $57.92 |
| Sep 9, 2026 | $59.21 | $59.21 | $59.14 | $59.14 | $-0.64 | -1.07% | 799 | $59.77 | $59.14 $59.21 |
| Sep 8, 2026 | $59.42 | $60.40 | $59.42 | $59.78 | +$1.50 | +2.57% | 1,579 | $60.04 | $59.42 $60.40 |
| Sep 4, 2026 | $58.28 | $58.28 | $58.28 | $58.28 | +$0.98 | +1.71% | 665 | $57.63 | $58.28 $58.28 |
| Sep 3, 2026 | $56.37 | $57.55 | $56.37 | $57.30 | +$1.03 | +1.83% | 1,698 | $57.26 | $56.37 $57.55 |
| Sep 2, 2026 | $56.07 | $56.27 | $56.07 | $56.27 | +$0.02 | +0.03% | 769 | $56.12 | $56.07 $56.27 |
| Sep 1, 2026 | $56.22 | $56.29 | $56.22 | $56.25 | $-0.91 | -1.60% | 1,029 | $56.28 | $56.22 $56.29 |
| Aug 31, 2026 | $57.24 | $57.24 | $57.01 | $57.17 | $-0.63 | -1.09% | 1,882 | $57.09 | $57.01 $57.24 |
| Aug 28, 2026 | $57.80 | $57.80 | $57.80 | $57.80 | $-1.09 | -1.85% | 144 | $58.34 | $57.80 $57.80 |
| Aug 27, 2026 | $58.91 | $58.91 | $58.55 | $58.89 | +$1.43 | +2.49% | 2,435 | $58.58 | $58.55 $58.91 |
| Aug 26, 2026 | $57.34 | $57.46 | $57.03 | $57.46 | $-0.15 | -0.26% | 1,323 | $57.14 | $57.03 $57.46 |
| Aug 25, 2026 | $57.70 | $57.70 | $57.61 | $57.61 | +$0.87 | +1.53% | 325 | $57.62 | $57.61 $57.70 |
| Aug 24, 2026 | $56.78 | $57.04 | $56.74 | $56.74 | $-0.39 | -0.68% | 1,987 | $56.91 | $56.74 $57.04 |
| Aug 21, 2026 | $57.87 | $57.87 | $57.07 | $57.13 | +$0.33 | +0.57% | 2,401 | $57.42 | $57.07 $57.87 |