Skip to main content
ProShares S&P Kensho Cleantech ETF (CTEX)
NYSEARCA: CTEX · Real-Time Price · USD
36.94
+0.25 (0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed

CTEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.8037.1536.6236.9436.940.66%2,283
Dec 4, 202535.8836.7035.8836.7036.693.78%958
Dec 3, 202534.7735.3634.7735.3635.360.39%4,206
Dec 2, 202535.2535.2534.6335.2235.220.93%3,330
Dec 1, 202535.2335.4734.8934.8934.89-2.40%4,469
Nov 28, 202534.5536.0034.5535.7535.752.59%3,210
Nov 26, 202533.8034.8533.8034.8534.854.08%730
Nov 25, 202533.2733.4832.6633.4833.481.47%1,474
Nov 24, 202532.3133.0432.0933.0033.003.63%1,866
Nov 21, 202531.4831.8431.4631.8431.840.63%1,055
Nov 20, 202535.0835.0831.6431.6431.64-6.46%3,248
Nov 19, 202534.2134.2133.8333.8333.83-0.40%757
Nov 18, 202533.5834.0933.3833.9633.96-1.30%5,071
Nov 17, 202536.0236.0233.8234.4134.41-3.57%37,962
Nov 14, 202534.1036.4734.1035.6935.692.10%14,154
Nov 13, 202537.7737.7734.6634.9534.95-7.24%11,363
Nov 12, 202539.4339.4337.1037.6837.68-3.08%6,197
Nov 11, 202539.2239.2438.5738.8838.88-3.70%7,293
Nov 10, 202539.8341.0239.1740.3740.375.39%9,469
Nov 7, 202536.7638.4935.8438.3138.311.03%8,393
Nov 6, 202539.5539.5537.5537.9237.92-2.93%12,229
Nov 5, 202537.2539.6337.2539.0639.066.77%15,620
Nov 4, 202537.8537.8536.5836.5836.58-5.05%7,031
Nov 3, 202538.8739.0138.4838.5338.530.36%10,957
Oct 31, 202537.9338.4837.3638.3938.394.72%6,444
Oct 30, 202537.5437.5436.6336.6636.66-2.99%6,035
Oct 29, 202537.0038.6336.9637.7937.794.84%7,857
Oct 28, 202536.3636.4936.0536.0536.05-0.83%3,660
Oct 27, 202536.3836.6436.3536.3536.350.51%4,078
Oct 24, 202536.0136.4236.0136.1636.164.51%1,466
Oct 23, 202534.2534.6834.2534.6034.601.29%1,239
Oct 22, 202535.6035.6032.9634.1634.16-4.54%4,172
Oct 21, 202535.6636.3335.5135.7935.79-1.74%1,590
Oct 20, 202536.9836.9836.3336.4236.421.39%6,786
Oct 17, 202536.5136.5135.5735.9235.92-2.60%2,470
Oct 16, 202538.4938.4936.7336.8836.88-3.64%2,236
Oct 15, 202538.5439.0537.6138.2738.274.39%12,123
Oct 14, 202534.7837.1734.7836.6636.664.16%2,024
Oct 13, 202535.2635.5834.9435.2035.208.56%4,692
Oct 10, 202534.2234.2232.4232.4232.42-5.71%1,187
Oct 9, 202533.7934.4433.6534.3934.391.83%17,640
Oct 8, 202532.9933.7732.9933.7733.772.61%1,054
Oct 7, 202533.8033.8032.8432.9132.91-2.09%4,165
Oct 6, 202533.8333.9933.6133.6133.611.89%3,912
Oct 3, 202533.0033.5432.8732.9932.991.18%3,222
Oct 2, 202532.8332.9232.6032.6032.600.40%796
Oct 1, 202531.0532.4831.0532.4832.475.02%826
Sep 30, 202530.4730.9930.4730.9230.920.83%355
Sep 29, 202530.7630.8930.5330.6730.670.91%3,305
Sep 26, 202530.3630.5030.2030.3930.390.10%2,279
Sep 25, 202529.5130.3629.5130.3630.360.19%420
Sep 24, 202530.0030.7730.0030.3030.301.09%1,210
Sep 23, 202531.1031.1329.9129.9829.89-3.95%1,175
Sep 22, 202530.2231.2130.2231.2131.123.04%609
Sep 19, 202530.1830.4630.1730.2930.211.82%1,625
Sep 18, 202529.3329.7429.2129.7429.661.82%1,211
Sep 17, 202528.8429.2128.8429.2129.131.87%1,672
Sep 16, 202528.5128.6828.3528.6828.601.32%851
Sep 15, 202528.3428.3628.2628.3028.232.06%1,844
Sep 12, 202527.6927.7327.6927.7327.660.39%391
Sep 11, 202527.6227.6227.6227.6227.551.72%27
Sep 10, 202527.1627.1627.1627.1627.081.81%6
Sep 9, 202526.6726.6726.6726.6726.60-1.82%44
Sep 8, 202527.3527.3527.1727.1727.09-1.74%333
Sep 5, 202527.6527.6527.6527.6527.572.85%5
Sep 4, 202526.8826.8826.8826.8826.811.38%30
Sep 3, 202526.5126.5126.5126.5126.440.53%103
Sep 2, 202526.3326.4626.2726.3726.30-0.89%5,496
Aug 29, 202526.6126.6126.6126.6126.54-0.36%163
Aug 28, 202526.7526.7526.7126.7126.630.69%502
Aug 27, 202526.6826.6826.5226.5226.45-0.67%206
Aug 26, 202526.7026.7026.7026.7026.630.45%95
Aug 25, 202526.4826.5826.4226.5826.511.62%4,779
Aug 22, 202526.1626.1626.1626.1626.093.96%346
Aug 21, 202525.2225.2225.1625.1625.09-2.45%111
Aug 20, 202525.8525.9425.7925.7925.72-0.42%535
Aug 19, 202526.1126.1725.9025.9025.83-1.96%452
Aug 18, 202525.8726.4625.8726.4226.353.56%4,269
Aug 15, 202525.3126.0625.0025.5125.444.85%1,385
Aug 14, 202524.0624.3324.0624.3324.26-1.63%120
Aug 13, 202524.8924.8924.7324.7324.671.74%155
Aug 12, 202524.2924.3124.2924.3124.241.05%666
Aug 11, 202524.2624.2624.0624.0623.99-0.18%136
Aug 8, 202524.2024.2024.1024.1024.03-0.22%491
Aug 7, 202524.1524.1524.1524.1524.090.75%68
Aug 6, 202523.8823.9723.8823.9723.91-0.67%284
Aug 5, 202524.3324.3324.1324.1324.070.58%405
Aug 4, 202523.8524.1523.8524.0023.931.44%523
Aug 1, 202523.6623.6623.6623.6623.59-2.14%99
Jul 31, 202523.9524.6023.9524.1724.110.39%1,177
Jul 30, 202524.0824.0824.0824.0824.020.10%6
Jul 29, 202524.0624.0624.0624.0623.99-1.82%34
Jul 28, 202524.5024.5024.5024.5024.44-0.55%72
Jul 25, 202524.6424.6424.6424.6424.570.19%83
Jul 24, 202524.5924.5924.5924.5924.520.82%4
Jul 23, 202524.3924.3924.3924.3924.32-0.69%14
Jul 22, 202523.8924.5623.8924.5624.493.45%1,355
Jul 21, 202524.0024.1123.7423.7423.681.00%8,329
Jul 18, 202523.5123.5123.5123.5123.441.43%20
Jul 17, 202523.1723.1723.1723.1723.110.82%17