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 (%)
Dec 29, 2023 5.960 6.058 5.805 5.840 30,735 -0.16(-2.67%)
Dec 28, 2023 5.900 6.200 5.900 6.000 33,291 +0.14(+2.31%)
Dec 27, 2023 6.010 6.030 5.864 5.864 34,990 +0.01(+0.17%)
Dec 26, 2023 5.796 5.855 5.660 5.855 51,810 +0.18(+3.26%)
Dec 22, 2023 5.592 5.787 5.529 5.670 62,984 +0.16(+2.82%)
Dec 21, 2023 5.446 5.537 5.398 5.514 19,768 +0.06(+1.07%)
Dec 20, 2023 5.475 5.825 5.417 5.456 79,873 +0.01(+0.18%)
Dec 19, 2023 5.543 5.631 5.417 5.446 46,472 -0.01(-0.18%)
Dec 18, 2023 5.495 5.592 5.427 5.456 22,946 -0.17(-2.94%)
Dec 15, 2023 5.631 5.728 5.495 5.621 28,601 +0.01(+0.17%)
Dec 14, 2023 5.505 5.738 5.418 5.612 53,885 +0.20(+3.78%)
Dec 13, 2023 5.300 5.524 5.125 5.407 34,542 +0.11(+2.02%)
Dec 12, 2023 5.417 5.526 5.300 5.300 30,001 -0.26(-4.72%)
Dec 11, 2023 5.718 5.718 5.436 5.563 34,171 -0.14(-2.39%)
Dec 08, 2023 5.543 5.699 5.495 5.699 8,194 +0.10(+1.74%)
Dec 07, 2023 5.543 5.612 5.485 5.602 17,186 +0.06(+1.05%)
Dec 06, 2023 5.612 5.709 5.543 5.543 34,841 -0.14(-2.40%)
Dec 05, 2023 5.835 5.855 5.543 5.680 26,364 -0.17(-2.83%)
Dec 04, 2023 5.573 5.991 5.505 5.845 54,487 +0.31(+5.62%)
Dec 01, 2023 5.213 5.543 5.213 5.534 20,347 +0.25(+4.79%)
Nov 30, 2023 5.232 5.320 5.203 5.281 22,908 -0.03(-0.55%)
Nov 29, 2023 5.213 5.368 5.213 5.310 19,932 +0.14(+2.63%)
Nov 28, 2023 5.261 5.300 5.174 5.174 24,985 -0.13(-2.39%)
Nov 27, 2023 5.242 5.339 5.242 5.300 9,396 -0.11(-1.98%)
Nov 24, 2023 5.213 5.417 5.213 5.407 20,471 +0.16(+2.96%)
Nov 22, 2023 5.261 5.349 5.252 5.252 12,398 +0.00(+0.00%)
Nov 21, 2023 5.349 5.349 5.252 5.252 15,460 -0.11(-2.00%)
Nov 20, 2023 5.261 5.427 5.261 5.359 11,691 +0.11(+2.04%)
Nov 17, 2023 5.232 5.368 5.232 5.252 22,248 -0.06(-1.10%)
Nov 16, 2023 5.660 5.668 5.228 5.310 15,418 -0.33(-5.86%)
Nov 15, 2023 5.514 5.699 5.466 5.641 29,646 +0.18(+3.20%)
Nov 14, 2023 5.368 5.602 5.349 5.466 26,472 +0.13(+2.37%)
Nov 13, 2023 5.232 5.349 5.155 5.339 12,312 +0.02(+0.37%)
Nov 10, 2023 5.154 5.320 5.086 5.320 22,870 +0.03(+0.55%)
Nov 09, 2023 5.466 5.466 5.184 5.291 16,743 -0.23(-4.23%)
Nov 08, 2023 5.563 5.699 5.446 5.524 9,517 +0.02(+0.35%)
Nov 07, 2023 5.543 5.582 5.427 5.505 19,330 -0.05(-0.88%)
Nov 06, 2023 5.738 5.835 5.553 5.553 12,463 -0.09(-1.55%)
Nov 03, 2023 5.456 5.776 5.456 5.641 43,074 +0.18(+3.39%)
Nov 02, 2023 5.261 5.570 5.261 5.456 12,732 +0.33(+6.45%)
Nov 01, 2023 5.193 5.213 5.057 5.125 11,845 -0.07(-1.31%)
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%)
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.