Global X Cannabis ETF (NQ: POTX )

13.95 +0.05 (+0.36%)
Official Closing Price Updated: 5:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 13.95 14.15 13.70 13.95 208,481 +0.05(+0.36%)
Apr 21, 2021 13.25 13.99 13.18 13.90 215,293 +0.47(+3.50%)
Apr 20, 2021 14.40 14.41 13.29 13.43 426,832 -0.78(-5.49%)
Apr 19, 2021 14.05 14.51 13.81 14.21 314,185 +0.16(+1.14%)
Apr 16, 2021 14.00 14.10 13.60 14.05 313,400 +0.08(+0.57%)
Apr 15, 2021 14.14 14.40 13.84 13.97 318,199 -0.17(-1.20%)
Apr 14, 2021 14.47 14.47 14.05 14.14 259,864 -0.31(-2.15%)
Apr 13, 2021 14.14 14.61 13.97 14.45 361,266 +0.09(+0.63%)
Apr 12, 2021 15.17 15.17 14.27 14.36 503,773 -1.04(-6.75%)
Apr 09, 2021 15.18 15.49 15.04 15.40 228,000 +0.22(+1.45%)
Apr 08, 2021 15.14 15.38 14.84 15.18 185,252 +0.16(+1.07%)
Apr 07, 2021 15.47 15.53 14.93 15.02 253,549 -0.56(-3.59%)
Apr 06, 2021 15.83 15.90 15.41 15.58 279,338 -0.35(-2.20%)
Apr 05, 2021 16.40 16.41 15.75 15.93 278,022 -0.12(-0.75%)
Apr 01, 2021 16.45 16.45 15.93 16.05 257,800 +0.00(+0.00%)
Mar 31, 2021 16.04 16.25 15.70 16.05 287,293 +0.59(+3.82%)
Mar 30, 2021 15.25 15.68 15.01 15.46 245,433 -0.04(-0.26%)
Mar 29, 2021 15.82 16.05 15.37 15.50 310,073 -0.32(-2.02%)
Mar 26, 2021 16.39 16.48 15.51 15.82 641,600 -0.28(-1.74%)
Mar 25, 2021 15.26 16.10 15.22 16.10 272,811 +0.40(+2.55%)
Mar 24, 2021 16.29 16.50 15.70 15.70 364,662 -0.41(-2.55%)
Mar 23, 2021 16.76 16.87 16.05 16.11 443,263 -0.80(-4.73%)
Mar 22, 2021 17.56 17.56 16.76 16.91 294,671 -0.45(-2.59%)
Mar 19, 2021 17.30 17.53 16.86 17.36 284,100 +0.07(+0.40%)
Mar 18, 2021 18.05 18.30 17.15 17.29 384,018 -0.58(-3.25%)
Mar 17, 2021 17.22 18.00 17.00 17.87 290,680 +0.16(+0.90%)
Mar 16, 2021 18.95 18.97 17.33 17.71 794,955 -1.00(-5.34%)
Mar 15, 2021 17.85 18.74 17.50 18.71 699,817 +1.02(+5.77%)
Mar 12, 2021 16.86 17.75 16.75 17.69 417,200 +0.26(+1.49%)
Mar 11, 2021 16.84 17.46 16.45 17.43 747,936 +1.26(+7.79%)
Mar 10, 2021 17.16 17.29 15.80 16.17 591,699 -0.36(-2.18%)
Mar 09, 2021 16.00 16.66 15.78 16.53 464,229 +1.15(+7.48%)
Mar 08, 2021 15.23 15.92 15.00 15.38 437,108 +0.15(+0.98%)
Mar 05, 2021 15.62 15.80 13.91 15.23 832,200 -0.25(-1.61%)
Mar 04, 2021 16.32 16.76 15.00 15.48 960,766 -1.30(-7.75%)
Mar 03, 2021 17.56 17.83 16.51 16.78 430,106 -0.60(-3.45%)
Mar 02, 2021 17.61 18.50 17.15 17.38 596,856 +0.06(+0.35%)
Mar 01, 2021 17.19 17.55 17.05 17.32 558,876 +0.79(+4.78%)
Feb 26, 2021 17.00 17.50 16.38 16.53 2,248,500 -0.51(-2.99%)
Feb 25, 2021 18.24 18.38 16.75 17.04 567,525 -1.12(-6.17%)
Feb 24, 2021 17.57 18.22 17.30 18.16 775,648 +0.90(+5.21%)
Feb 23, 2021 17.00 17.38 15.50 17.26 1,407,766 -0.91(-5.01%)
Feb 22, 2021 18.60 18.88 18.10 18.17 666,767 -0.85(-4.47%)
Feb 19, 2021 18.69 19.25 18.37 19.02 663,400 +0.55(+2.98%)
Feb 18, 2021 19.82 20.13 18.35 18.47 732,266 -1.27(-6.43%)
Feb 17, 2021 20.25 20.47 19.30 19.74 931,978 -1.36(-6.45%)
Feb 16, 2021 20.48 21.23 20.02 21.10 1,442,522 +1.58(+8.09%)
Feb 12, 2021 19.11 21.45 18.50 19.52 2,263,100 -0.95(-4.64%)
Feb 11, 2021 27.70 27.91 20.26 20.47 6,204,525 -8.23(-28.68%)
Feb 10, 2021 29.40 29.50 24.50 28.70 4,837,396 +4.82(+20.18%)
Feb 09, 2021 21.82 24.40 21.50 23.88 3,195,157 +3.51(+17.23%)
Feb 08, 2021 18.85 20.37 18.61 20.37 1,814,527 +2.02(+11.01%)
Feb 05, 2021 18.85 18.85 18.03 18.35 673,400 -0.28(-1.50%)
Feb 04, 2021 18.60 18.99 17.73 18.63 816,510 +0.38(+2.08%)
Feb 03, 2021 18.15 18.93 17.54 18.25 1,333,204 +1.66(+10.01%)
Feb 02, 2021 15.00 16.64 14.90 16.59 665,655 +1.86(+12.63%)
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.