NYSEArca - Delayed Quote USD

ProShares S&P Kensho Cleantech ETF (CTEX)

20.44
+0.23
+(1.14%)
At close: June 3 at 1:51:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202520.4420.4420.4420.4420.44100
Jun 6, 202520.2120.2120.2120.2120.21100
Jun 5, 202519.7719.7719.7719.7719.77100
Jun 4, 202519.7419.7419.7419.7419.74100
Jun 3, 202519.5119.7819.5119.7819.78600
Jun 2, 202518.9518.9718.9518.9718.97200
May 30, 202519.1519.2619.1519.2619.26300
May 29, 202519.5819.5819.2319.2319.23400
May 28, 202519.8119.8119.8119.8119.81100
May 27, 202519.8119.8119.8119.8119.81300
May 23, 202519.6519.6519.6519.6519.65100
May 22, 202518.6719.3518.6719.3219.321,500
May 21, 202520.5020.5020.2620.2720.27300
May 20, 202520.9120.9320.9120.9320.932,500
May 19, 202520.9520.9520.9520.9520.95100
May 16, 202521.5121.5121.5121.5121.51100
May 15, 202521.5021.5021.5021.5021.50400
May 14, 202521.3021.4421.3021.4421.44200
May 13, 202520.9221.6220.9221.3321.332,900
May 12, 202520.5420.5420.4920.4920.49200
May 9, 202519.4919.4919.4919.4919.49100
May 8, 202518.9218.9218.9218.9218.92100
May 7, 202518.2918.2918.2818.2818.28100
May 6, 202517.7217.7217.6317.6317.63200
May 5, 202517.3517.3517.3517.3517.35100
May 2, 202517.6317.6317.6317.6317.63100
May 1, 202517.2717.3617.2717.3617.36100
Apr 30, 202516.8817.1316.8817.1317.13700
Apr 29, 202517.4817.6717.4817.6717.67300
Apr 28, 202517.8917.8917.8017.8017.80200
Apr 25, 202517.2017.6417.1917.6417.64400
Apr 24, 202516.7817.0016.7817.0017.00700
Apr 23, 202516.8616.8616.4416.4416.44500
Apr 22, 202516.4316.5016.4316.4616.46500
Apr 21, 202515.8015.8415.6115.8415.84300
Apr 17, 202516.2816.4016.2816.4016.40200
Apr 16, 202516.4916.4916.3716.3716.37200
Apr 15, 202516.8016.8016.5816.5816.58300
Apr 14, 202516.6116.6116.6116.6116.61100
Apr 11, 202515.6216.2915.6216.2916.29200
Apr 10, 202515.4115.7115.4115.7115.71700
Apr 9, 202515.1416.7915.1416.7916.79900
Apr 8, 202516.3916.3915.1115.1115.111,300
Apr 7, 202516.2816.6915.9715.9915.991,400
Apr 4, 202515.9716.1115.3416.1116.111,000
Apr 3, 202517.0217.0216.7416.8516.85400
Apr 2, 202517.6417.8917.6317.8917.89500
Apr 1, 202517.0117.6517.0117.6517.65400
Mar 31, 202517.1417.4017.1417.4017.40300
Mar 28, 202517.5117.6117.5117.6117.61600
Mar 27, 202518.0618.1217.9617.9617.96400
Mar 26, 2025 0.028 Dividend
Mar 26, 202518.6618.6618.2018.2018.20300
Mar 25, 202518.7718.7718.7718.7718.74200
Mar 24, 202519.1919.1918.7918.7918.76200
Mar 21, 202518.6518.7218.6418.7218.70200
Mar 20, 202519.2619.2619.0119.0118.98200
Mar 19, 202518.9719.1918.9719.1919.16300
Mar 18, 202518.5918.7218.5918.7218.69200
Mar 17, 202518.8619.0618.8219.0619.04300
Mar 14, 202518.5918.6118.5518.6118.59300
Mar 13, 202518.4418.4718.2218.2218.19200
Mar 12, 202518.3618.4218.3618.4018.38200
Mar 11, 202518.5418.5418.0618.4618.43400
Mar 10, 202518.6918.6918.3718.3718.34400
Mar 7, 202518.9718.9818.9718.9818.95200
Mar 6, 202518.7118.7118.5818.5818.55200
Mar 5, 202518.6218.9918.6218.9918.96300
Mar 4, 202517.8418.4717.8418.4718.45400
Mar 3, 202519.2319.2318.0818.0818.061,000
Feb 28, 202519.5819.5819.4319.4319.41500
Feb 27, 202520.4920.5320.0020.0019.97800
Feb 26, 202521.0521.0520.6320.6320.601,300
Feb 25, 202520.2920.2920.1520.2620.23500
Feb 24, 202520.4020.5720.4020.4720.44400
Feb 21, 202520.8220.8220.8220.8220.79500
Feb 20, 202521.2621.6321.2621.6321.601,200
Feb 19, 202521.8521.8521.7821.7821.74500
Feb 18, 202521.1721.4721.1721.4721.44400
Feb 14, 202521.1021.1021.0221.0921.061,100
Feb 13, 202520.7120.9620.7020.9620.93600
Feb 12, 202520.5020.5220.4520.4520.421,600
Feb 11, 202520.9321.0220.5420.5420.51400
Feb 10, 202521.4421.4421.4421.4421.41100
Feb 7, 202521.4221.4221.4221.4221.39200
Feb 6, 202521.3921.7221.3921.7221.69200
Feb 5, 202521.3521.3520.9920.9920.95100
Feb 4, 202521.2921.4721.2921.3621.33500
Feb 3, 202520.6820.8920.6820.8920.86500
Jan 31, 202521.6921.7321.3721.3721.34300
Jan 30, 202521.2321.6621.2321.6621.62400
Jan 29, 202521.2021.2020.9220.9720.93300
Jan 28, 202520.5620.7920.5620.7920.764,900
Jan 27, 202521.2121.2121.2121.2121.18100
Jan 24, 202522.5022.5022.2822.2822.251,100
Jan 23, 202521.6022.0921.6022.0922.05400
Jan 22, 202521.6721.6721.3721.3721.34100
Jan 21, 202522.3222.3221.8621.9821.94500
Jan 17, 202522.6922.6922.3422.3422.30400
Jan 16, 202522.1222.5722.1222.5722.53200
Jan 15, 202522.1022.1022.1022.1022.07100
Jan 14, 202522.7422.7521.8521.8521.821,000
Jan 13, 202522.0422.0422.0422.0422.00100
Jan 10, 202521.9722.2721.9722.2722.23500
Jan 8, 202522.8922.9422.8922.9422.90400
Jan 7, 202524.2024.4824.1024.1024.07600
Jan 6, 202523.9724.5123.8023.8023.772,000
Jan 3, 202523.2523.3723.2523.3523.321,400
Jan 2, 202521.6422.6421.6422.6422.60900
Dec 31, 202421.7621.8421.4621.4621.43300
Dec 30, 202421.4621.8321.4621.8321.80200
Dec 27, 202421.9022.0621.9021.9721.94500
Dec 26, 202421.9322.2521.9322.2322.191,800
Dec 24, 202422.1322.1322.0622.0622.03200
Dec 23, 2024 0.022 Dividend
Dec 23, 202421.4121.8621.4121.8621.83700
Dec 20, 202420.7021.4520.7021.4521.39500
Dec 19, 202421.0521.0520.5120.5120.461,000
Dec 18, 202420.8920.8920.8920.8920.84200
Dec 17, 202421.8821.8821.8821.8821.82200
Dec 16, 202421.6221.6221.6221.6221.57300
Dec 13, 202421.6321.7721.6321.7721.71100
Dec 12, 202421.6721.6721.6721.6721.62100
Dec 11, 202422.2422.2421.9022.1622.101,200
Dec 10, 202422.2022.2022.0522.0521.99800
Dec 9, 202422.7922.8022.6522.6522.59400
Dec 6, 202422.1822.1822.0422.0421.991,200
Dec 5, 202422.1122.1122.0122.0121.95600
Dec 4, 202422.1022.2122.1022.2122.15300
Dec 3, 202422.4822.4822.4822.4822.43100
Dec 2, 202422.7523.0822.7523.0823.02200
Nov 29, 202422.8522.8522.8522.8522.79100
Nov 27, 202422.6622.8022.6222.6222.561,400
Nov 26, 202422.5122.5122.5122.5122.46100
Nov 25, 202422.6723.0022.6722.9522.893,500
Nov 22, 202422.2622.3422.2422.3422.292,100
Nov 21, 202421.5521.8821.5521.6721.62700
Nov 20, 202421.6621.6621.6621.6621.61300
Nov 19, 202421.1521.1521.1021.1021.05800
Nov 18, 202421.2021.2021.0621.0621.011,400
Nov 15, 202421.3321.3320.9320.9320.87400
Nov 14, 202420.9721.2620.8721.2621.20600
Nov 13, 202421.1721.1721.1721.1721.11100
Nov 12, 202421.0221.0220.9520.9520.89400
Nov 11, 202421.8621.8621.8621.8621.80100
Nov 8, 202421.3321.4321.2121.4321.38500
Nov 7, 202421.4621.4621.4321.4321.38300
Nov 6, 202421.2021.2620.9821.2321.184,400
Nov 5, 202423.2023.2023.2023.2023.14100
Nov 4, 202422.0122.5222.0122.5222.469,200
Nov 1, 202421.9421.9421.8421.8421.784,100
Oct 31, 202421.5521.5521.5521.5521.50100
Oct 30, 202421.2821.2821.2821.2821.23100
Oct 29, 202421.2721.2721.2721.2721.22100
Oct 28, 202421.9821.9821.9821.9821.93100
Oct 25, 202421.1821.1821.1821.1821.13100
Oct 24, 202420.8020.8020.8020.8020.74200
Oct 23, 202420.3320.3320.3320.3320.28100
Oct 22, 202420.7520.7520.7520.7520.70100
Oct 21, 202420.8420.8420.8420.8420.79100
Oct 18, 202421.1521.1521.1521.1521.10100
Oct 17, 202421.0021.0021.0021.0020.95300
Oct 16, 202421.6321.6321.6321.6321.58100
Oct 15, 202421.1221.1721.1221.1321.082,200
Oct 14, 202421.5721.7021.5721.7021.6490,300
Oct 11, 202421.1921.6321.1821.5621.5191,600
Oct 10, 202421.2721.2721.1821.1821.13300
Oct 9, 202422.0122.0122.0122.0121.95100
Oct 8, 202421.8621.8621.8621.8621.81200
Oct 7, 202422.6022.6022.6022.6022.55100
Oct 4, 202422.4622.4622.4622.4622.41100
Oct 3, 202421.8721.9421.8721.9421.88200
Oct 2, 202422.1522.3422.1522.3422.28300
Oct 1, 202422.5222.5222.5222.5222.46100
Sep 30, 202423.0823.0823.0823.0823.03100
Sep 27, 202422.8423.1922.8423.1923.13300
Sep 26, 202422.7022.7022.7022.7022.65100
Sep 25, 2024 0.061 Dividend
Sep 25, 202422.1922.1922.1922.1922.14100
Sep 24, 202422.7522.8022.7522.8022.68300
Sep 23, 202422.4922.6222.4922.6222.50300
Sep 20, 202422.4422.4422.4422.4422.32100
Sep 19, 202422.8622.8622.7922.7922.67200
Sep 18, 202423.4423.4422.7522.7522.63100
Sep 17, 202422.6522.7822.6522.7822.66100
Sep 16, 202422.2122.2122.2122.2122.09100
Sep 13, 202421.8622.1821.8622.1822.06600
Sep 12, 202421.6621.6621.6621.6621.55100
Sep 11, 202421.7721.7721.7721.7721.66100
Sep 10, 202420.5320.7620.5220.7620.65500
Sep 9, 202420.4720.4820.4520.4520.34800
Sep 6, 202420.5320.5320.5320.5320.42100
Sep 5, 202421.1821.1821.1821.1821.07100
Sep 4, 202421.4321.4321.4321.4321.32100
Sep 3, 202420.9320.9320.9320.9320.83100
Aug 30, 202422.0622.0622.0622.0621.95100
Aug 29, 202421.7521.7521.7521.7521.64100
Aug 28, 202421.5821.5821.5821.5821.47100
Aug 27, 202422.0122.0122.0022.0021.891,100
Aug 26, 202422.3022.3022.3022.3022.18100
Aug 23, 202422.0822.3922.0822.3922.27400
Aug 22, 202421.2221.2821.1121.1921.08700
Aug 21, 202421.7521.7521.7521.7521.64100
Aug 20, 202421.4021.4021.4021.4021.29100
Aug 19, 202421.9221.9221.9221.9221.80100
Aug 16, 202421.2821.2821.2821.2821.17100
Aug 15, 202420.8621.2420.8621.2421.13300
Aug 14, 202420.6120.6120.6120.6120.51100
Aug 13, 202420.9420.9420.9420.9420.84100
Aug 12, 202419.9419.9419.9419.9419.84100
Aug 9, 202420.3020.3020.3020.3020.19100
Aug 8, 202420.3220.6120.1420.6120.50200
Aug 7, 202420.0720.0720.0720.0719.97100
Aug 6, 202420.4020.4020.4020.4020.30100
Aug 5, 202420.4520.4520.4520.4520.34100
Aug 2, 202421.0921.0921.0921.0920.98100
Aug 1, 202423.2823.2822.3922.3922.284,200
Jul 31, 202422.9122.9122.9122.9122.79100
Jul 30, 202422.4522.4522.4522.4522.34100
Jul 29, 202423.4423.4422.9022.9022.78100
Jul 26, 202423.4423.4423.4423.4423.32100
Jul 25, 202423.3523.3522.9322.9322.81500
Jul 24, 202422.8122.8122.8122.8122.70200
Jul 23, 202423.2723.2723.2723.2723.15100
Jul 22, 202422.8523.1122.8523.1122.99700
Jul 19, 202423.1023.1022.4922.6422.53600
Jul 18, 202423.3023.3023.3023.3023.17100
Jul 17, 202424.7124.7123.9924.0523.924,200
Jul 16, 202424.0224.8924.0224.8924.76400
Jul 15, 202423.7123.7123.7123.7123.59300
Jul 12, 202424.5224.5224.5224.5224.39100
Jul 11, 202423.7023.7023.7023.7023.58100
Jul 10, 202422.5922.5922.5922.5922.47100
Jul 9, 202422.2422.2422.2422.2422.13100
Jul 8, 202422.1222.1222.1222.1222.01100
Jul 5, 202421.5721.5721.5721.5721.46100
Jul 3, 202421.7721.7721.7721.7721.66100
Jul 2, 202420.8820.8820.8820.8820.77100
Jul 1, 202421.1521.1520.9220.9220.81600
Jun 28, 202421.5621.5621.5621.5621.45100
Jun 27, 202422.4622.4622.4622.4622.35100
Jun 26, 2024 0.03 Dividend
Jun 26, 202421.9821.9821.9821.9821.87100
Jun 25, 202422.0822.0822.0822.0821.94100
Jun 24, 202422.7322.7322.7322.7322.58100
Jun 21, 202422.9622.9622.9622.9622.81100
Jun 20, 202423.1323.1323.1323.1322.98100
Jun 18, 202423.6423.6423.6423.6423.49100
Jun 17, 202423.3223.3223.3223.3223.17100
Jun 14, 202423.5023.5023.5023.5023.35100
Jun 13, 202424.3424.3424.3424.3424.18100
Jun 12, 202424.7224.7224.7224.7224.56100
Jun 11, 202424.3724.3724.3724.3724.21100
Jun 10, 202424.2424.2424.2424.2424.08100

Related Tickers