Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Cleantech ETF (NQ: CTEC )

9.910 -0.120 (-1.20%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 10.05 10.05 9.820 9.910 2,582 -0.12(-1.20%)
May 30, 2024 9.840 10.06 9.840 10.03 12,507 +0.15(+1.52%)
May 29, 2024 9.760 9.920 9.760 9.880 4,673 -0.13(-1.30%)
May 28, 2024 9.880 10.07 9.880 10.01 14,008 +0.24(+2.46%)
May 24, 2024 9.470 9.800 9.430 9.770 14,278 +0.35(+3.72%)
May 23, 2024 9.690 9.690 9.410 9.420 5,698 -0.32(-3.29%)
May 22, 2024 9.210 9.800 9.041 9.740 25,424 +0.65(+7.15%)
May 21, 2024 8.910 9.105 8.870 9.090 20,911 +0.10(+1.11%)
May 20, 2024 8.970 9.050 8.930 8.990 34,683 -0.03(-0.33%)
May 17, 2024 8.950 9.020 8.950 9.020 812 -0.16(-1.74%)
May 16, 2024 9.240 9.350 9.160 9.180 27,301 -0.16(-1.71%)
May 15, 2024 9.490 9.490 9.210 9.340 11,895 -0.01(-0.11%)
May 14, 2024 9.380 9.380 9.250 9.350 4,209 +0.35(+3.89%)
May 13, 2024 8.850 9.090 8.850 9.000 5,416 +0.18(+2.04%)
May 10, 2024 9.100 9.130 8.820 8.820 8,313 -0.21(-2.33%)
May 09, 2024 8.850 9.062 8.850 9.030 3,879 +0.06(+0.67%)
May 08, 2024 8.900 9.038 8.890 8.970 9,281 -0.18(-1.97%)
May 07, 2024 9.190 9.250 9.150 9.150 5,068 -0.02(-0.22%)
May 06, 2024 9.140 9.230 9.140 9.170 4,352 +0.07(+0.77%)
May 03, 2024 9.040 9.185 9.030 9.100 8,677 +0.15(+1.68%)
May 02, 2024 8.820 8.950 8.710 8.950 3,700 +0.31(+3.59%)
May 01, 2024 8.650 8.860 8.640 8.640 9,133 -0.04(-0.52%)
Apr 30, 2024 8.760 8.775 8.660 8.685 6,199 -0.17(-1.98%)
Apr 29, 2024 8.840 8.899 8.800 8.860 8,958 +0.23(+2.66%)
Apr 26, 2024 8.480 8.690 8.480 8.630 10,298 +0.19(+2.25%)
Apr 25, 2024 8.370 8.440 8.300 8.440 2,713 -0.09(-1.06%)
Apr 24, 2024 8.600 8.650 8.530 8.530 11,175 -0.05(-0.58%)
Apr 23, 2024 8.500 8.730 8.500 8.580 10,910 +0.07(+0.82%)
Apr 22, 2024 8.430 8.510 8.360 8.510 7,761 +0.17(+2.04%)
Apr 19, 2024 8.380 8.400 8.301 8.340 10,449 -0.08(-0.95%)
Apr 18, 2024 8.540 8.540 8.400 8.420 17,470 -0.02(-0.24%)
Apr 17, 2024 8.500 8.505 8.440 8.440 11,179 -0.04(-0.47%)
Apr 16, 2024 8.470 8.540 8.440 8.480 8,921 -0.16(-1.85%)
Apr 15, 2024 8.930 8.930 8.630 8.640 13,761 -0.23(-2.59%)
Apr 12, 2024 9.060 9.120 8.870 8.870 10,357 -0.45(-4.83%)
Apr 11, 2024 9.320 9.360 9.150 9.320 19,373 +0.08(+0.87%)
Apr 10, 2024 9.230 9.290 9.150 9.240 29,427 -0.35(-3.65%)
Apr 09, 2024 9.400 9.609 9.390 9.590 6,419 +0.28(+3.01%)
Apr 08, 2024 9.270 9.389 9.260 9.310 4,607 +0.07(+0.76%)
Apr 05, 2024 9.200 9.338 9.180 9.240 14,466 -0.08(-0.86%)
Apr 04, 2024 9.500 9.630 9.290 9.320 8,201 -0.03(-0.32%)
Apr 03, 2024 9.210 9.370 9.150 9.350 14,355 +0.02(+0.21%)
Apr 02, 2024 9.370 9.420 9.310 9.330 20,391 -0.28(-2.94%)
Apr 01, 2024 9.640 9.670 9.550 9.613 10,350 -0.01(-0.11%)
Mar 28, 2024 9.590 9.660 9.550 9.623 10,801 +0.04(+0.45%)
Mar 27, 2024 9.290 9.594 9.200 9.580 17,668 +0.36(+3.90%)
Mar 26, 2024 9.340 9.352 9.220 9.220 14,281 -0.15(-1.60%)
Mar 25, 2024 9.350 9.424 9.300 9.370 17,323 -0.02(-0.21%)
Mar 22, 2024 9.450 9.450 9.350 9.390 31,679 -0.04(-0.42%)
Mar 21, 2024 9.410 9.510 9.385 9.430 9,379 +0.02(+0.21%)
Mar 20, 2024 9.160 9.459 9.121 9.410 40,903 +0.19(+2.06%)
Mar 19, 2024 9.090 9.220 9.000 9.220 8,777 -0.01(-0.11%)
Mar 18, 2024 9.200 9.230 8.960 9.230 21,238 +0.12(+1.32%)
Mar 15, 2024 9.130 9.158 8.970 9.110 20,697 -0.05(-0.55%)
Mar 14, 2024 9.480 9.480 9.130 9.160 5,769 -0.42(-4.38%)
Mar 13, 2024 9.660 9.710 9.550 9.580 12,014 -0.03(-0.31%)
Mar 12, 2024 9.770 9.800 9.490 9.610 18,435 -0.18(-1.84%)
Mar 11, 2024 9.770 9.830 9.650 9.790 28,863 +0.07(+0.72%)
Mar 08, 2024 9.770 9.860 9.710 9.720 11,263 +0.14(+1.46%)
Mar 07, 2024 9.500 9.639 9.440 9.580 12,947 +0.31(+3.34%)
Mar 06, 2024 9.160 9.370 9.160 9.270 18,600 +0.08(+0.87%)
Mar 05, 2024 9.170 9.250 9.050 9.190 32,455 -0.01(-0.11%)
Mar 04, 2024 9.370 9.410 9.120 9.200 13,110 -0.17(-1.81%)
Mar 01, 2024 9.200 9.380 9.115 9.370 155,720 +0.31(+3.42%)
Feb 29, 2024 9.130 9.270 9.037 9.060 5,209 +0.21(+2.37%)
Feb 28, 2024 8.950 8.969 8.850 8.850 14,674 -0.05(-0.56%)
Feb 27, 2024 8.800 8.995 8.800 8.900 20,518 +0.10(+1.14%)
Feb 26, 2024 8.740 8.838 8.621 8.800 27,131 +0.08(+0.92%)
Feb 23, 2024 8.860 8.860 8.690 8.720 166,116 -0.19(-2.13%)
Feb 22, 2024 9.130 9.130 8.850 8.910 21,597 -0.16(-1.76%)
Feb 21, 2024 9.030 9.130 9.000 9.070 5,552 -0.14(-1.52%)
Feb 20, 2024 9.350 9.350 9.126 9.210 18,025 -0.28(-2.95%)
Feb 16, 2024 9.530 9.680 9.440 9.490 60,246 -0.16(-1.66%)
Feb 15, 2024 9.660 9.794 9.560 9.650 28,914 -0.01(-0.10%)
Feb 14, 2024 9.510 9.660 9.430 9.660 27,209 +0.35(+3.76%)
Feb 13, 2024 9.430 9.440 9.250 9.310 10,328 -0.52(-5.29%)
Feb 12, 2024 9.540 9.870 9.540 9.830 12,938 +0.36(+3.80%)
Feb 09, 2024 9.310 9.506 9.310 9.470 16,014 +0.13(+1.39%)
Feb 08, 2024 9.230 9.360 9.230 9.340 5,511 +0.10(+1.08%)
Feb 07, 2024 9.250 9.339 9.180 9.240 52,304 +0.29(+3.24%)
Feb 06, 2024 8.700 9.000 8.700 8.950 66,436 +0.15(+1.70%)
Feb 05, 2024 8.910 8.910 8.670 8.800 36,665 -0.29(-3.19%)
Feb 02, 2024 9.100 9.100 8.961 9.090 21,181 -0.11(-1.20%)
Feb 01, 2024 9.220 9.230 9.125 9.200 7,425 +0.15(+1.66%)
Jan 31, 2024 9.090 9.360 9.000 9.050 214,246 -0.02(-0.22%)
Jan 30, 2024 9.140 9.150 9.020 9.070 8,120 -0.19(-2.05%)
Jan 29, 2024 9.070 9.260 9.020 9.260 10,186 +0.12(+1.27%)
Jan 26, 2024 9.200 9.260 9.110 9.144 81,037 -0.01(-0.07%)
Jan 25, 2024 9.200 9.210 9.090 9.150 7,696 -0.09(-0.97%)
Jan 24, 2024 9.560 9.570 9.240 9.240 18,612 -0.10(-1.07%)
Jan 23, 2024 9.340 9.450 9.210 9.340 26,238 +0.35(+3.89%)
Jan 22, 2024 8.870 9.220 8.870 8.990 11,237 +0.10(+1.12%)
Jan 19, 2024 8.890 8.905 8.730 8.890 21,490 -0.09(-1.00%)
Jan 18, 2024 8.970 9.020 8.890 8.980 12,268 +0.09(+1.01%)
Jan 17, 2024 8.920 8.940 8.800 8.890 26,946 -0.32(-3.47%)
Jan 16, 2024 9.410 9.410 9.200 9.210 21,929 -0.45(-4.66%)
Jan 12, 2024 9.820 9.930 9.650 9.660 15,022 -0.16(-1.63%)
Jan 11, 2024 9.950 9.950 9.710 9.820 13,765 -0.14(-1.41%)
Jan 10, 2024 9.960 10.00 9.812 9.960 30,423 -0.05(-0.50%)
Jan 09, 2024 10.00 10.08 9.900 10.01 15,519 -0.11(-1.09%)
Jan 08, 2024 10.10 10.16 9.950 10.12 9,512 +0.01(+0.10%)
Jan 05, 2024 10.06 10.28 10.05 10.11 11,417 -0.10(-0.98%)
Jan 04, 2024 10.13 10.30 10.13 10.21 18,798 +0.03(+0.29%)
Jan 03, 2024 10.25 10.27 10.04 10.18 10,746 -0.36(-3.42%)
Jan 02, 2024 10.54 10.77 10.51 10.54 51,825 -0.28(-2.54%)
Dec 29, 2023 10.87 10.94 10.77 10.81 15,790 -0.08(-0.69%)
Dec 28, 2023 10.92 10.96 10.86 10.89 7,476 +0.09(+0.79%)
Dec 27, 2023 10.80 10.84 10.75 10.80 19,002 +0.15(+1.40%)
Dec 26, 2023 10.53 10.75 10.49 10.66 30,567 +0.16(+1.52%)
Dec 22, 2023 10.56 10.59 10.42 10.50 45,072 -0.01(-0.10%)
Dec 21, 2023 10.41 10.58 10.35 10.51 24,072 +0.34(+3.33%)
Dec 20, 2023 10.46 10.55 10.17 10.17 35,854 -0.38(-3.59%)
Dec 19, 2023 10.27 10.59 10.27 10.55 40,367 +0.23(+2.22%)
Dec 18, 2023 10.31 10.48 10.24 10.32 34,943 -0.19(-1.80%)
Dec 15, 2023 10.52 10.60 10.45 10.51 22,401 +0.05(+0.48%)
Dec 14, 2023 10.14 10.64 10.14 10.46 32,772 +0.66(+6.70%)
Dec 13, 2023 9.233 9.840 9.233 9.800 49,104 +0.34(+3.58%)
Dec 12, 2023 9.571 9.591 9.362 9.462 21,726 -0.22(-2.26%)
Dec 11, 2023 9.561 9.730 9.561 9.681 22,263 +0.01(+0.10%)
Dec 08, 2023 9.671 9.830 9.601 9.671 35,677 -0.05(-0.51%)
Dec 07, 2023 9.691 9.769 9.681 9.720 8,759 -0.04(-0.41%)
Dec 06, 2023 9.939 9.949 9.720 9.760 32,686 -0.15(-1.51%)
Dec 05, 2023 9.939 10.05 9.899 9.909 29,012 -0.14(-1.39%)
Dec 04, 2023 10.03 10.17 10.01 10.05 24,979 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.