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%)
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.