ProShares S&P Kensho Cleantech ETF (CTEX)

NYSEARCA: CTEX · Real-Time Price · USD

38.20

-1.18 (-2.99%)

At close: Apr 28, 2026, 4:00 PM EDT

38.20

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.73	38.73	38.37	38.37	-	-2.55%	876
Apr 27, 2026	39.63	39.63	38.84	39.37	39.37	-0.75%	796
Apr 24, 2026	39.90	39.98	39.67	39.67	39.67	0.20%	1,511
Apr 23, 2026	39.52	39.59	39.37	39.59	39.59	1.48%	1,472
Apr 22, 2026	38.71	39.01	38.71	39.01	39.01	5.16%	318
Apr 21, 2026	38.00	38.30	37.10	37.10	37.10	-0.62%	1,745
Apr 20, 2026	37.06	37.42	37.06	37.33	37.33	1.25%	886
Apr 17, 2026	36.62	37.31	36.59	36.87	36.87	1.29%	24,640
Apr 16, 2026	36.43	36.43	36.29	36.40	36.40	-1.40%	1,545
Apr 15, 2026	37.67	37.67	36.84	36.92	36.92	-0.47%	1,699
Apr 14, 2026	37.10	37.10	37.10	37.10	37.10	2.76%	215
Apr 13, 2026	36.39	36.54	36.10	36.10	36.10	0.61%	2,204
Apr 10, 2026	36.16	36.16	35.88	35.88	35.88	1.79%	787
Apr 9, 2026	35.52	35.61	35.24	35.25	35.25	1.19%	574
Apr 8, 2026	34.91	35.19	34.61	34.83	34.83	5.25%	761
Apr 7, 2026	33.09	33.09	33.09	33.09	33.09	-2.38%	494
Apr 6, 2026	34.04	34.04	33.90	33.90	33.90	-1.01%	325
Apr 2, 2026	34.11	34.25	34.11	34.25	34.25	-1.74%	387
Apr 1, 2026	35.00	35.37	34.85	34.85	34.85	1.50%	4,853
Mar 31, 2026	32.94	34.34	32.94	34.34	34.34	3.45%	589
Mar 30, 2026	34.31	34.35	33.19	33.19	33.19	-4.15%	6,681
Mar 27, 2026	35.27	35.27	34.63	34.63	34.63	-1.40%	1,390
Mar 26, 2026	36.51	36.51	35.12	35.12	35.12	-4.20%	920
Mar 25, 2026	36.74	36.98	36.43	36.66	36.66	1.71%	791
Mar 24, 2026	36.03	36.46	35.84	36.04	36.04	2.26%	6,292
Mar 23, 2026	35.17	36.01	35.12	35.25	35.25	1.13%	13,337
Mar 20, 2026	35.65	36.02	34.79	34.85	34.85	-3.27%	833
Mar 19, 2026	34.71	36.03	34.71	36.03	36.03	0.72%	1,427
Mar 18, 2026	36.43	36.74	35.65	35.77	35.77	-1.83%	6,958
Mar 17, 2026	36.44	36.44	36.44	36.44	36.44	0.99%	279
Mar 16, 2026	36.56	36.56	36.08	36.08	36.08	1.65%	2,399
Mar 13, 2026	35.52	35.81	35.50	35.50	35.50	-0.16%	725
Mar 12, 2026	35.85	35.85	35.56	35.56	35.55	-1.99%	784
Mar 11, 2026	36.62	36.99	36.23	36.28	36.28	0.99%	1,407
Mar 10, 2026	35.25	36.10	35.25	35.92	35.92	3.67%	4,479
Mar 9, 2026	34.65	34.65	34.65	34.65	34.65	2.72%	382
Mar 6, 2026	34.00	34.00	33.74	33.74	33.73	-4.85%	398
Mar 5, 2026	36.16	36.16	34.98	35.46	35.45	-2.83%	2,821
Mar 4, 2026	36.59	36.59	36.11	36.49	36.49	2.49%	856
Mar 3, 2026	35.46	35.73	35.46	35.60	35.60	-2.92%	1,094
Mar 2, 2026	35.43	36.67	35.36	36.67	36.67	2.48%	6,053
Feb 27, 2026	36.35	36.53	35.28	35.79	35.79	-6.29%	2,246
Feb 26, 2026	37.65	38.19	37.65	38.19	38.19	-3.99%	2,661
Feb 25, 2026	40.14	40.51	39.78	39.78	39.78	-0.02%	1,044
Feb 24, 2026	38.44	39.78	38.44	39.78	39.78	2.58%	1,820
Feb 23, 2026	39.03	39.03	38.72	38.78	38.78	-0.84%	730
Feb 20, 2026	39.39	39.53	39.11	39.11	39.11	0.22%	1,082
Feb 19, 2026	38.72	39.47	38.72	39.03	39.02	-0.89%	1,014
Feb 18, 2026	39.71	39.78	39.17	39.37	39.37	0.20%	2,015
Feb 17, 2026	39.00	39.30	38.08	39.30	39.30	1.52%	1,426
Feb 13, 2026	38.82	38.82	38.48	38.71	38.71	1.75%	1,683
Feb 12, 2026	38.57	38.58	38.00	38.04	38.04	-4.47%	1,362
Feb 11, 2026	37.68	40.15	37.68	39.83	39.82	-0.67%	2,443
Feb 10, 2026	39.68	40.84	39.68	40.09	40.09	-0.62%	23,685
Feb 9, 2026	39.74	40.62	39.74	40.34	40.34	1.87%	2,387
Feb 6, 2026	38.88	39.61	38.85	39.61	39.60	4.98%	920
Feb 5, 2026	37.73	37.73	37.73	37.73	37.73	-5.53%	441
Feb 4, 2026	41.25	41.25	38.62	39.94	39.93	-0.96%	1,331
Feb 3, 2026	40.59	40.82	40.00	40.32	40.32	2.28%	841
Feb 2, 2026	39.45	39.75	39.43	39.43	39.42	0.19%	765
Jan 30, 2026	40.33	40.45	39.35	39.35	39.35	-3.00%	1,233
Jan 29, 2026	41.03	41.03	40.16	40.57	40.57	-2.56%	3,493
Jan 28, 2026	41.11	41.84	41.11	41.63	41.63	2.17%	4,059
Jan 27, 2026	40.80	41.00	40.75	40.75	40.75	2.39%	859
Jan 26, 2026	40.46	40.46	39.40	39.80	39.80	-1.75%	3,031
Jan 23, 2026	40.76	41.10	40.50	40.51	40.51	-0.03%	2,992
Jan 22, 2026	39.99	41.00	39.99	40.52	40.52	3.67%	3,523
Jan 21, 2026	39.57	39.57	37.94	39.09	39.09	0.44%	1,025
Jan 20, 2026	38.98	39.64	38.87	38.92	38.92	-2.21%	1,714
Jan 16, 2026	39.30	39.97	39.14	39.80	39.80	1.05%	3,433
Jan 15, 2026	39.37	39.73	39.37	39.38	39.38	0.91%	487
Jan 14, 2026	39.18	39.70	39.00	39.03	39.03	0.03%	1,960
Jan 13, 2026	39.15	39.84	39.02	39.02	39.02	1.15%	3,002
Jan 12, 2026	37.42	39.10	37.42	38.57	38.57	3.36%	2,181
Jan 9, 2026	36.92	37.32	36.82	37.32	37.32	1.38%	1,816
Jan 8, 2026	37.35	37.35	36.76	36.81	36.81	-0.42%	2,124
Jan 7, 2026	37.18	37.18	36.97	36.97	36.97	-2.51%	1,499
Jan 6, 2026	37.69	37.92	37.69	37.92	37.92	1.04%	705
Jan 5, 2026	38.07	38.07	37.52	37.53	37.53	0.03%	5,908
Jan 2, 2026	37.32	37.52	37.32	37.52	37.52	6.54%	2,880
Dec 31, 2025	35.39	35.39	34.87	35.22	35.22	-0.63%	929
Dec 30, 2025	36.13	36.26	35.44	35.44	35.44	-1.65%	7,244
Dec 29, 2025	35.93	36.21	35.81	36.03	36.03	-1.66%	11,650
Dec 26, 2025	37.46	37.46	36.48	36.64	36.64	-0.71%	1,242
Dec 24, 2025	36.64	37.06	36.43	36.90	36.90	-0.77%	2,001
Dec 23, 2025	37.93	37.99	37.06	37.19	36.53	-1.59%	7,584
Dec 22, 2025	37.20	38.13	37.20	37.79	37.12	2.54%	7,776
Dec 19, 2025	37.04	37.20	36.85	36.85	36.20	1.43%	1,791
Dec 18, 2025	36.64	36.80	36.33	36.33	35.69	3.03%	1,550
Dec 17, 2025	36.94	36.94	35.27	35.27	34.64	-3.96%	1,917
Dec 16, 2025	35.98	36.74	35.91	36.72	36.07	1.20%	1,850
Dec 15, 2025	36.05	36.38	36.04	36.29	35.64	-1.73%	2,221
Dec 12, 2025	38.88	38.88	36.93	36.93	36.27	-5.16%	2,875
Dec 11, 2025	37.82	38.94	37.36	38.94	38.25	2.32%	5,128
Dec 10, 2025	38.08	38.08	36.88	38.05	37.38	1.90%	1,085
Dec 9, 2025	36.73	37.67	36.73	37.34	36.68	1.57%	4,222
Dec 8, 2025	37.32	37.32	36.40	36.76	36.11	-0.48%	2,313
Dec 5, 2025	36.80	37.15	36.62	36.94	36.29	0.66%	2,283
Dec 4, 2025	35.88	36.70	35.88	36.70	36.05	3.78%	1,058
Dec 3, 2025	34.77	35.36	34.77	35.36	34.73	0.39%	4,206