Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Cannabis ETF (NQ: POTX )

5.160 UNCHANGED
Last Price Updated: 4:15 PM EST, Feb 16, 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 (%)
Oct 31, 2023 5.077 5.252 5.028 5.193 18,974 +0.20(+4.09%)
Oct 30, 2023 5.077 5.141 4.979 4.989 38,759 -0.03(-0.60%)
Oct 27, 2023 5.106 5.152 4.940 5.019 10,891 -0.02(-0.37%)
Oct 26, 2023 5.174 5.237 4.902 5.038 99,717 -0.18(-3.54%)
Oct 25, 2023 5.427 5.456 5.174 5.223 17,419 -0.26(-4.79%)
Oct 24, 2023 5.252 5.524 5.252 5.485 32,376 +0.25(+4.83%)
Oct 23, 2023 5.300 5.320 5.203 5.232 23,098 -0.07(-1.28%)
Oct 20, 2023 5.427 5.641 5.252 5.300 31,736 -0.21(-3.88%)
Oct 19, 2023 5.612 5.612 5.446 5.514 17,797 -0.12(-2.07%)
Oct 18, 2023 5.855 5.855 5.485 5.631 34,460 -0.18(-3.02%)
Oct 17, 2023 5.796 5.874 5.787 5.806 17,136 -0.09(-1.49%)
Oct 16, 2023 5.835 5.921 5.688 5.894 28,895 +0.14(+2.45%)
Oct 13, 2023 5.680 5.835 5.680 5.753 29,797 +0.05(+0.94%)
Oct 12, 2023 5.806 5.825 5.650 5.699 18,308 -0.20(-3.46%)
Oct 11, 2023 6.078 6.098 5.806 5.903 26,138 -0.10(-1.62%)
Oct 10, 2023 5.845 6.156 5.845 6.001 8,432 +0.08(+1.31%)
Oct 09, 2023 5.932 5.971 5.650 5.923 45,522 -0.10(-1.62%)
Oct 06, 2023 6.039 6.117 5.936 6.020 13,599 -0.05(-0.80%)
Oct 05, 2023 6.214 6.214 5.988 6.069 13,323 -0.14(-2.19%)
Oct 04, 2023 6.176 6.223 5.932 6.205 19,667 +0.05(+0.79%)
Oct 03, 2023 6.146 6.312 5.932 6.156 73,202 -0.10(-1.56%)
Oct 02, 2023 6.555 6.584 6.146 6.253 19,768 -0.21(-3.31%)
Sep 29, 2023 6.506 6.604 6.439 6.467 8,785 +0.00(+0.00%)
Sep 28, 2023 6.652 6.681 6.263 6.467 66,180 -0.31(-4.59%)
Sep 27, 2023 6.895 7.090 6.516 6.779 50,526 -0.11(-1.55%)
Sep 26, 2023 6.944 7.197 6.710 6.886 23,480 -0.04(-0.56%)
Sep 25, 2023 6.686 7.129 6.924 6.924 31,626 +0.33(+5.01%)
Sep 22, 2023 6.623 6.788 6.594 6.594 19,542 -0.09(-1.31%)
Sep 21, 2023 7.031 7.031 6.613 6.681 43,358 -0.39(-5.50%)
Sep 20, 2023 7.245 7.430 7.002 7.070 24,156 -0.18(-2.55%)
Sep 19, 2023 7.693 7.693 7.109 7.255 51,908 -0.32(-4.24%)
Sep 18, 2023 8.091 8.091 7.459 7.576 58,231 -0.62(-7.59%)
Sep 15, 2023 8.354 8.626 8.091 8.198 44,031 +0.04(+0.48%)
Sep 14, 2023 8.033 8.325 8.014 8.160 28,062 +0.10(+1.21%)
Sep 13, 2023 8.014 8.344 7.790 8.062 32,004 -0.05(-0.60%)
Sep 12, 2023 8.587 9.045 8.082 8.111 249,614 -0.79(-8.85%)
Sep 11, 2023 7.946 8.947 7.850 8.899 119,776 +1.24(+16.26%)
Sep 08, 2023 7.518 7.683 7.382 7.654 134,889 +0.30(+4.10%)
Sep 07, 2023 7.576 7.576 7.100 7.352 56,048 -0.03(-0.40%)
Sep 06, 2023 7.236 7.711 7.197 7.382 75,891 -0.06(-0.78%)
Sep 05, 2023 7.284 7.780 7.138 7.440 61,181 +0.16(+2.14%)
Sep 01, 2023 7.809 7.975 7.107 7.284 133,016 +0.03(+0.40%)
Aug 31, 2023 6.798 7.401 6.613 7.255 350,855 +0.59(+8.91%)
Aug 30, 2023 6.185 6.954 6.128 6.662 109,593 +0.53(+8.73%)
Aug 29, 2023 6.117 6.272 6.083 6.127 8,347 -0.06(-0.94%)
Aug 28, 2023 6.156 6.224 6.141 6.185 8,610 +0.02(+0.32%)
Aug 25, 2023 6.098 6.234 6.098 6.166 7,796 +0.00(+0.00%)
Aug 24, 2023 6.360 6.378 6.146 6.166 19,163 -0.26(-4.08%)
Aug 23, 2023 6.390 6.497 6.371 6.428 4,665 +0.01(+0.15%)
Aug 22, 2023 6.409 6.508 6.409 6.419 4,016 -0.05(-0.75%)
Aug 21, 2023 6.749 6.749 6.443 6.467 23,495 -0.17(-2.49%)
Aug 18, 2023 6.506 6.808 6.506 6.633 19,828 -0.06(-0.87%)
Aug 17, 2023 6.681 6.788 6.540 6.691 52,453 +0.08(+1.22%)
Aug 16, 2023 6.613 6.744 6.565 6.610 12,944 +0.03(+0.43%)
Aug 15, 2023 6.652 6.973 6.526 6.582 10,778 -0.15(-2.29%)
Aug 14, 2023 6.730 6.779 6.565 6.736 29,892 +0.04(+0.67%)
Aug 11, 2023 6.633 6.934 6.545 6.691 21,035 -0.05(-0.72%)
Aug 10, 2023 6.973 6.973 6.720 6.740 30,047 -0.21(-3.08%)
Aug 09, 2023 7.245 7.245 6.905 6.954 49,189 -0.21(-2.99%)
Aug 08, 2023 6.613 7.197 6.613 7.168 56,717 +0.55(+8.38%)
Aug 07, 2023 6.642 6.672 6.458 6.613 13,296 -0.06(-0.87%)
Aug 04, 2023 6.827 6.903 6.672 6.672 7,320 -0.12(-1.72%)
Aug 03, 2023 6.740 6.953 6.651 6.788 20,116 +0.08(+1.16%)
Aug 02, 2023 6.827 6.856 6.672 6.710 17,381 -0.15(-2.13%)
Aug 01, 2023 7.022 7.022 6.780 6.856 44,753 -0.12(-1.77%)
Jul 31, 2023 6.759 7.099 6.652 6.980 58,899 +0.39(+5.86%)
Jul 28, 2023 6.370 6.594 6.331 6.594 22,640 +0.25(+3.99%)
Jul 27, 2023 6.312 6.497 6.290 6.341 24,257 +0.10(+1.56%)
Jul 26, 2023 6.069 6.360 6.069 6.244 43,106 +0.25(+4.22%)
Jul 25, 2023 5.981 6.078 5.981 5.991 20,416 -0.03(-0.48%)
Jul 24, 2023 6.039 6.105 5.962 6.020 11,004 +0.05(+0.81%)
Jul 21, 2023 6.039 6.088 5.971 5.971 8,095 -0.04(-0.65%)
Jul 20, 2023 6.214 6.214 6.010 6.010 19,434 -0.26(-4.19%)
Jul 19, 2023 6.127 6.303 6.127 6.273 30,311 +0.16(+2.54%)
Jul 18, 2023 6.108 6.195 6.069 6.117 14,158 +0.05(+0.80%)
Jul 17, 2023 6.380 6.380 6.030 6.069 24,376 -0.32(-5.02%)
Jul 14, 2023 6.788 6.798 6.234 6.390 36,376 -0.47(-6.81%)
Jul 13, 2023 6.613 6.895 6.613 6.856 30,775 +0.17(+2.47%)
Jul 12, 2023 6.798 6.817 6.613 6.691 25,730 +0.03(+0.44%)
Jul 11, 2023 6.487 6.769 6.487 6.662 43,242 +0.24(+3.79%)
Jul 10, 2023 6.409 6.477 6.321 6.419 19,679 +0.00(+0.00%)
Jul 07, 2023 6.166 6.438 6.166 6.419 21,927 +0.20(+3.29%)
Jul 06, 2023 6.244 6.321 6.098 6.214 24,309 -0.20(-3.18%)
Jul 05, 2023 6.788 6.788 6.322 6.419 30,629 -0.23(-3.51%)
Jul 03, 2023 6.137 6.710 6.137 6.652 63,187 +0.45(+7.21%)
Jun 30, 2023 6.302 6.331 6.127 6.205 23,247 -0.11(-1.69%)
Jun 29, 2023 6.302 6.409 6.297 6.312 15,470 +0.05(+0.72%)
Jun 28, 2023 6.314 6.314 6.154 6.267 13,362 -0.06(-0.89%)
Jun 27, 2023 6.333 6.380 6.238 6.323 14,535 -0.01(-0.15%)
Jun 26, 2023 6.238 6.408 6.238 6.333 47,579 +0.03(+0.45%)
Jun 23, 2023 6.436 6.474 6.220 6.304 18,487 -0.25(-3.88%)
Jun 22, 2023 6.530 6.596 6.380 6.559 80,913 -0.04(-0.57%)
Jun 21, 2023 6.606 6.644 6.502 6.596 21,042 -0.03(-0.43%)
Jun 20, 2023 6.653 6.719 6.596 6.625 9,507 -0.09(-1.40%)
Jun 16, 2023 6.709 6.785 6.691 6.719 14,355 -0.06(-0.83%)
Jun 15, 2023 6.653 6.775 6.653 6.775 17,875 -1.50(-18.11%)
May 08, 2023 8.010 8.321 8.010 8.274 17,169 +0.01(+0.11%)
May 05, 2023 7.859 8.274 7.850 8.264 34,201 +0.46(+5.92%)
May 04, 2023 7.435 7.906 7.435 7.803 27,137 +0.12(+1.60%)
May 03, 2023 7.633 7.755 7.463 7.680 8,225 +0.12(+1.62%)
May 02, 2023 7.661 7.661 7.415 7.558 13,310 -0.20(-2.55%)
May 01, 2023 7.774 7.821 7.633 7.755 30,308 +0.03(+0.37%)
Apr 28, 2023 7.727 7.853 7.673 7.727 7,974 -0.10(-1.32%)
Apr 27, 2023 7.416 7.840 7.416 7.831 39,082 +0.41(+5.46%)
Apr 26, 2023 7.548 7.567 7.369 7.426 37,058 -0.15(-1.99%)
Apr 25, 2023 7.558 7.718 7.501 7.576 68,049 -0.13(-1.71%)
Apr 24, 2023 7.642 7.737 7.539 7.708 26,637 +0.03(+0.37%)
Apr 21, 2023 7.624 7.689 7.614 7.680 14,027 -0.04(-0.49%)
Apr 20, 2023 7.755 7.911 7.642 7.718 12,986 -0.15(-1.92%)
Apr 19, 2023 7.840 7.869 7.793 7.869 7,536 -0.08(-1.07%)
Apr 18, 2023 8.189 8.189 7.852 7.953 9,900 -0.11(-1.40%)
Apr 17, 2023 7.784 8.066 7.784 8.066 27,579 +0.25(+3.26%)
Apr 14, 2023 7.859 8.104 7.723 7.812 13,075 -0.21(-2.59%)
Apr 13, 2023 8.029 8.117 7.916 8.019 14,091 +0.07(+0.83%)
Apr 12, 2023 8.132 8.137 7.821 7.953 55,962 -0.22(-2.65%)
Apr 11, 2023 8.453 8.453 8.056 8.170 25,145 -0.41(-4.73%)
Apr 10, 2023 8.198 8.594 8.085 8.575 46,938 +0.37(+4.48%)
Apr 06, 2023 8.007 8.283 8.007 8.208 65,014 +0.08(+0.93%)
Apr 05, 2023 8.255 8.255 7.982 8.132 40,441 -0.18(-2.15%)
Apr 04, 2023 8.575 8.575 8.246 8.311 26,615 -0.24(-2.76%)
Apr 03, 2023 8.538 8.696 8.396 8.547 36,306 -0.02(-0.22%)
Mar 31, 2023 8.415 8.566 8.396 8.566 7,821 +0.09(+1.11%)
Mar 30, 2023 8.491 8.585 8.396 8.472 22,055 -0.05(-0.55%)
Mar 29, 2023 8.538 8.547 8.368 8.519 18,171 +0.15(+1.80%)
Mar 28, 2023 8.575 8.575 8.293 8.368 28,176 -0.19(-2.20%)
Mar 27, 2023 8.425 8.575 8.387 8.556 8,855 +0.12(+1.45%)
Mar 24, 2023 8.481 8.519 8.293 8.434 10,426 -0.06(-0.65%)
Mar 23, 2023 8.707 8.707 8.421 8.489 27,531 +0.10(+1.22%)
Mar 22, 2023 8.707 8.783 8.387 8.387 10,006 -0.38(-4.30%)
Mar 21, 2023 8.519 8.849 8.483 8.764 17,667 +0.37(+4.46%)
Mar 20, 2023 8.679 8.707 8.389 8.389 16,152 -0.32(-3.71%)
Mar 17, 2023 8.764 8.792 8.660 8.713 18,115 -0.11(-1.22%)
Mar 16, 2023 8.538 8.915 8.481 8.820 16,698 +0.22(+2.52%)
Mar 15, 2023 8.849 8.764 8.481 8.604 30,239 -0.40(-4.40%)
Mar 14, 2023 9.056 9.216 8.764 8.999 8,650 +0.08(+0.84%)
Mar 13, 2023 8.933 9.178 8.754 8.924 30,895 +0.02(+0.21%)
Mar 10, 2023 9.348 9.348 8.778 8.905 59,020 -0.46(-4.93%)
Mar 09, 2023 9.838 9.838 9.357 9.367 30,853 -0.28(-2.93%)
Mar 08, 2023 9.800 9.800 9.612 9.650 17,010 -0.14(-1.44%)
Mar 07, 2023 9.810 9.979 9.753 9.791 16,510 -0.01(-0.10%)
Mar 06, 2023 10.12 10.12 9.800 9.800 24,950 -0.24(-2.35%)
Mar 03, 2023 9.744 10.06 9.744 10.04 32,709 +0.31(+3.20%)
Mar 02, 2023 9.800 9.847 9.678 9.725 18,054 -0.08(-0.77%)
Mar 01, 2023 10.05 10.06 9.800 9.800 24,286 -0.34(-3.35%)
Feb 28, 2023 10.10 10.16 9.989 10.14 27,555 +0.15(+1.53%)
Feb 27, 2023 10.09 10.18 9.952 9.987 25,479 -0.04(-0.40%)
Feb 24, 2023 10.17 10.17 9.951 10.03 17,449 -0.22(-2.12%)
Feb 23, 2023 10.29 10.33 10.10 10.24 17,859 +0.05(+0.46%)
Feb 22, 2023 10.18 10.43 10.04 10.20 82,550 +0.00(+0.00%)
Feb 21, 2023 10.62 10.62 10.18 10.20 24,616 -0.51(-4.75%)
Feb 17, 2023 10.84 10.84 10.62 10.71 13,825 -0.24(-2.15%)
Feb 16, 2023 10.99 11.10 10.88 10.94 12,109 -0.11(-1.02%)
Feb 15, 2023 10.70 11.17 10.61 11.05 56,606 +0.35(+3.26%)
Feb 14, 2023 10.65 10.71 10.39 10.71 20,522 +0.13(+1.25%)
Feb 13, 2023 10.50 10.64 10.43 10.57 28,441 -0.03(-0.27%)
Feb 10, 2023 10.74 10.74 10.47 10.60 34,820 -0.10(-0.97%)
Feb 09, 2023 11.51 11.51 10.47 10.71 79,472 -0.71(-6.20%)
Feb 08, 2023 11.69 11.75 11.41 11.41 13,675 -0.22(-1.89%)
Feb 07, 2023 11.92 11.92 11.37 11.63 14,116 -0.21(-1.80%)
Feb 06, 2023 11.83 12.02 11.83 11.85 10,348 -0.13(-1.10%)
Feb 03, 2023 12.31 12.49 11.91 11.98 18,113 -0.52(-4.15%)
Feb 02, 2023 12.44 12.67 12.31 12.50 46,326 +0.25(+2.08%)
Feb 01, 2023 11.98 12.33 11.74 12.24 24,851 +0.30(+2.53%)
Jan 31, 2023 11.57 11.97 11.50 11.94 52,345 +0.48(+4.19%)
Jan 30, 2023 11.65 11.65 11.42 11.46 23,985 -0.18(-1.54%)
Jan 27, 2023 11.25 11.78 11.25 11.64 76,436 +0.30(+2.66%)
Jan 26, 2023 11.62 11.62 11.22 11.34 6,562 -0.05(-0.41%)
Jan 25, 2023 11.32 11.41 11.07 11.38 14,229 -0.11(-0.98%)
Jan 24, 2023 11.71 11.71 11.36 11.50 47,275 -0.12(-1.05%)
Jan 23, 2023 11.37 11.66 11.36 11.62 44,718 +0.38(+3.35%)
Jan 20, 2023 11.10 11.45 11.07 11.24 101,812 +0.08(+0.68%)
Jan 19, 2023 11.57 11.57 10.98 11.17 40,016 -0.57(-4.90%)
Jan 18, 2023 12.14 12.39 11.68 11.74 41,148 -0.31(-2.61%)
Jan 17, 2023 11.92 12.12 11.68 12.06 76,298 +0.14(+1.17%)
Jan 13, 2023 11.85 12.00 11.74 11.92 15,910 -0.00(-0.03%)
Jan 12, 2023 11.31 11.92 11.19 11.92 53,097 +0.61(+5.42%)
Jan 11, 2023 11.00 11.41 10.85 11.31 49,598 +0.41(+3.81%)
Jan 10, 2023 10.71 10.95 10.70 10.89 16,952 +0.17(+1.58%)
Jan 09, 2023 11.05 11.06 10.61 10.72 29,778 -0.21(-1.90%)
Jan 06, 2023 10.96 10.96 10.65 10.93 14,786 +0.07(+0.61%)
Jan 05, 2023 11.09 11.09 10.60 10.87 12,642 -0.06(-0.54%)
Jan 04, 2023 10.71 11.03 10.58 10.92 23,794 +0.47(+4.53%)
Jan 03, 2023 10.62 11.02 10.39 10.45 36,188 -0.04(-0.36%)
Dec 30, 2022 10.28 10.54 10.24 10.49 68,007 +0.17(+1.64%)
Dec 29, 2022 9.951 10.58 9.951 10.32 202,292 +0.31(+3.13%)
Dec 28, 2022 10.21 10.24 9.828 10.01 42,754 +0.01(+0.09%)
Dec 27, 2022 10.43 10.49 9.922 9.997 89,768 -0.57(-5.40%)
Dec 23, 2022 10.61 10.61 10.36 10.57 44,504 +0.02(+0.18%)
Dec 22, 2022 10.85 10.85 10.21 10.55 49,804 -0.29(-2.68%)
Dec 21, 2022 10.69 10.98 10.69 10.84 23,200 +0.12(+1.14%)
Dec 20, 2022 11.09 11.09 10.67 10.72 23,996 -0.49(-4.34%)
Dec 19, 2022 11.96 11.96 10.91 11.20 60,503 -0.76(-6.34%)
Dec 16, 2022 11.76 11.96 11.61 11.96 28,634 +0.01(+0.08%)
Dec 15, 2022 12.45 12.45 11.72 11.95 79,155 -0.50(-3.99%)
Dec 14, 2022 12.56 12.67 12.33 12.45 43,777 -0.28(-2.21%)
Dec 13, 2022 13.39 13.39 12.54 12.73 33,479 -0.20(-1.52%)
Dec 12, 2022 12.65 13.16 12.65 12.93 91,960 +0.21(+1.62%)
Dec 09, 2022 12.81 13.09 12.59 12.72 16,196 -0.42(-3.21%)
Dec 08, 2022 13.33 13.65 12.77 13.14 68,248 +0.13(+1.01%)
Dec 07, 2022 13.91 13.91 12.99 13.01 79,122 -1.27(-8.91%)
Dec 06, 2022 15.28 15.28 13.62 14.28 117,346 -1.29(-8.29%)
Dec 05, 2022 15.53 16.21 15.41 15.58 77,584 +0.07(+0.48%)
Dec 02, 2022 14.50 15.63 14.27 15.50 38,416 +0.82(+5.61%)
Dec 01, 2022 14.17 14.72 14.09 14.68 48,603 +0.60(+4.25%)
Nov 30, 2022 13.54 14.08 13.53 14.08 31,435 +0.50(+3.65%)
Nov 29, 2022 13.50 13.79 13.50 13.58 14,848 -0.02(-0.14%)
Nov 28, 2022 14.01 14.17 13.39 13.60 39,947 -0.56(-3.97%)
Nov 25, 2022 13.81 14.21 13.77 14.16 23,904 +0.59(+4.34%)
Nov 23, 2022 13.60 13.83 13.57 13.57 15,341 -0.08(-0.62%)
Nov 22, 2022 13.76 13.79 13.57 13.66 8,443 -0.03(-0.20%)
Nov 21, 2022 13.90 13.92 13.53 13.68 26,863 -0.33(-2.34%)
Nov 18, 2022 14.46 14.46 14.00 14.01 10,838 -0.26(-1.84%)
Nov 17, 2022 14.04 14.55 14.02 14.27 7,468 -0.22(-1.55%)
Nov 16, 2022 15.02 15.02 14.38 14.50 36,779 -0.48(-3.19%)
Nov 15, 2022 15.44 15.69 14.98 14.98 36,610 +0.05(+0.31%)
Nov 14, 2022 15.23 15.35 14.82 14.93 17,845 -0.13(-0.84%)
Nov 11, 2022 14.50 15.32 14.28 15.06 46,637 +0.78(+5.45%)
Nov 10, 2022 13.89 14.43 13.89 14.28 43,015 +1.04(+7.88%)
Nov 09, 2022 13.81 14.22 13.19 13.24 46,750 -0.79(-5.61%)
Nov 08, 2022 14.12 14.46 13.95 14.02 26,707 -0.07(-0.52%)
Nov 07, 2022 14.44 14.44 13.92 14.09 26,848 -0.27(-1.88%)
Nov 04, 2022 14.94 14.95 14.20 14.36 21,251 -0.18(-1.25%)
Nov 03, 2022 13.86 14.65 13.81 14.55 30,840 +0.51(+3.60%)
Nov 02, 2022 14.85 14.85 13.97 14.04 29,111 -0.75(-5.06%)
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.