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

GX Cannabis ETF (NQ: POTX )

N/A 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 (%)
May 29, 2020 6.372 6.383 6.117 6.199 65,804 -0.41(-6.16%)
May 28, 2020 6.633 6.914 6.558 6.606 112,614 +0.05(+0.73%)
May 27, 2020 6.930 6.930 6.255 6.558 150,957 -0.22(-3.29%)
May 26, 2020 6.909 6.978 6.675 6.781 177,758 +0.29(+4.51%)
May 22, 2020 6.106 6.595 5.984 6.489 150,222 +0.34(+5.54%)
May 21, 2020 5.808 6.164 5.696 6.149 73,952 +0.53(+9.47%)
May 20, 2020 5.771 5.829 5.595 5.617 33,524 -0.14(-2.49%)
May 19, 2020 5.930 5.973 5.649 5.760 54,348 -0.13(-2.26%)
May 18, 2020 5.638 6.058 5.521 5.893 164,800 +0.71(+13.71%)
May 15, 2020 4.744 5.234 4.744 5.183 67,872 +0.61(+13.30%)
May 14, 2020 4.484 4.577 4.356 4.574 17,716 +0.04(+0.88%)
May 13, 2020 4.867 4.867 4.468 4.534 21,991 -0.31(-6.37%)
May 12, 2020 4.957 4.965 4.843 4.843 30,926 -0.11(-2.30%)
May 11, 2020 5.026 5.026 4.915 4.957 18,291 -0.06(-1.18%)
May 08, 2020 5.122 5.122 5.004 5.016 5,640 -0.05(-0.89%)
May 07, 2020 5.154 5.154 5.008 5.061 7,514 +0.03(+0.69%)
May 06, 2020 5.058 5.095 5.000 5.026 21,098 +0.02(+0.42%)
May 05, 2020 5.095 5.106 5.005 5.005 17,911 -0.00(-0.05%)
May 04, 2020 4.867 5.008 4.819 5.008 10,242 +0.14(+2.82%)
May 01, 2020 5.026 5.032 4.782 4.870 42,490 -0.22(-4.32%)
Apr 30, 2020 5.218 5.239 5.053 5.090 21,803 -0.17(-3.15%)
Apr 29, 2020 5.340 5.340 5.208 5.256 20,786 +0.08(+1.56%)
Apr 28, 2020 5.452 5.452 5.162 5.175 25,246 -0.11(-2.11%)
Apr 27, 2020 5.095 5.361 5.095 5.287 37,824 +0.30(+5.97%)
Apr 24, 2020 4.893 4.989 4.824 4.989 26,133 +0.16(+3.36%)
Apr 23, 2020 4.787 4.869 4.780 4.827 53,436 +0.03(+0.72%)
Apr 22, 2020 4.904 4.904 4.787 4.792 21,645 -0.00(-0.06%)
Apr 21, 2020 4.744 4.840 4.665 4.795 26,056 -0.05(-0.99%)
Apr 20, 2020 4.739 5.016 4.739 4.843 24,774 +0.01(+0.28%)
Apr 17, 2020 4.824 4.920 4.736 4.829 182,184 +0.15(+3.16%)
Apr 16, 2020 4.893 4.893 4.654 4.681 18,607 -0.14(-2.96%)
Apr 15, 2020 4.840 4.877 4.787 4.824 7,798 -0.07(-1.47%)
Apr 14, 2020 4.867 4.962 4.841 4.896 26,628 +0.13(+2.76%)
Apr 13, 2020 4.845 4.845 4.675 4.764 29,525 +0.04(+0.87%)
Apr 09, 2020 4.851 5.013 4.691 4.723 100,398 +0.03(+0.68%)
Apr 08, 2020 4.643 4.770 4.564 4.691 20,217 +0.06(+1.38%)
Apr 07, 2020 4.760 4.978 4.627 4.627 7,646 +0.04(+0.80%)
Apr 06, 2020 4.564 4.718 4.526 4.590 15,091 +0.20(+4.49%)
Apr 03, 2020 4.548 4.548 4.369 4.393 17,485 -0.17(-3.73%)
Apr 02, 2020 4.521 4.740 4.521 4.564 79,642 +0.04(+0.94%)
Apr 01, 2020 4.782 5.052 4.521 4.521 50,062 -0.33(-6.81%)
Mar 31, 2020 4.856 5.078 4.845 4.851 17,823 -0.06(-1.18%)
Mar 30, 2020 5.484 5.484 4.845 4.909 25,569 -0.34(-6.57%)
Mar 27, 2020 5.186 5.659 5.165 5.254 223,547 +0.05(+0.95%)
Mar 26, 2020 4.744 5.590 4.744 5.205 87,597 +0.55(+11.84%)
Mar 25, 2020 4.425 4.798 4.383 4.654 52,982 +0.26(+5.87%)
Mar 24, 2020 4.319 4.478 4.288 4.396 31,556 +0.28(+6.78%)
Mar 23, 2020 4.149 4.303 3.989 4.117 34,763 +0.13(+3.20%)
Mar 20, 2020 3.962 4.505 3.962 3.989 36,474 +0.12(+3.02%)
Mar 19, 2020 3.601 3.941 3.601 3.872 30,849 +0.29(+8.01%)
Mar 18, 2020 3.617 3.822 3.484 3.585 33,180 -0.30(-7.64%)
Mar 17, 2020 3.845 4.069 3.632 3.881 32,392 +0.14(+3.81%)
Mar 16, 2020 3.904 4.048 3.468 3.739 43,282 -0.34(-8.28%)
Mar 13, 2020 4.202 4.202 3.946 4.077 23,313 -0.01(-0.18%)
Mar 12, 2020 4.361 4.361 4.037 4.084 29,647 -0.70(-14.70%)
Mar 11, 2020 4.994 5.061 4.734 4.788 12,359 -0.31(-6.03%)
Mar 10, 2020 5.085 5.399 4.920 5.095 18,069 +0.14(+2.74%)
Mar 09, 2020 5.149 5.404 4.702 4.960 86,282 -0.61(-10.94%)
Mar 06, 2020 5.750 5.851 5.524 5.569 45,687 -0.30(-5.16%)
Mar 05, 2020 5.968 6.095 5.872 5.872 20,032 -0.30(-4.83%)
Mar 04, 2020 6.000 6.292 5.930 6.170 16,729 +0.25(+4.18%)
Mar 03, 2020 6.074 6.133 5.893 5.922 42,898 -0.19(-3.18%)
Mar 02, 2020 6.196 6.196 5.978 6.117 19,231 +0.05(+0.74%)
Feb 28, 2020 5.914 6.090 5.754 6.071 63,360 -0.10(-1.59%)
Feb 27, 2020 6.383 6.396 5.925 6.170 52,197 -0.36(-5.50%)
Feb 26, 2020 6.739 6.744 6.526 6.529 37,049 -0.13(-1.93%)
Feb 25, 2020 7.015 7.036 6.633 6.657 65,763 -0.28(-4.02%)
Feb 24, 2020 6.984 7.154 6.920 6.936 65,398 -0.41(-5.58%)
Feb 21, 2020 7.430 7.521 7.340 7.345 28,389 -0.13(-1.78%)
Feb 20, 2020 7.393 7.670 7.393 7.478 22,136 +0.10(+1.37%)
Feb 19, 2020 7.420 7.483 7.328 7.377 16,637 +0.02(+0.33%)
Feb 18, 2020 7.382 7.432 7.281 7.353 39,802 -0.05(-0.68%)
Feb 14, 2020 7.446 7.497 7.254 7.404 48,695 +0.37(+5.30%)
Feb 13, 2020 6.989 7.127 6.984 7.031 13,941 -0.03(-0.45%)
Feb 12, 2020 7.313 7.319 7.037 7.063 39,277 -0.22(-2.99%)
Feb 11, 2020 7.170 7.372 7.103 7.281 70,032 +0.15(+2.12%)
Feb 10, 2020 7.404 7.404 7.127 7.130 58,359 -0.20(-2.69%)
Feb 07, 2020 7.398 7.404 7.239 7.327 59,412 -0.19(-2.57%)
Feb 06, 2020 7.882 7.882 7.520 7.520 44,224 -0.23(-2.96%)
Feb 05, 2020 7.893 7.946 7.686 7.749 28,023 -0.09(-1.21%)
Feb 04, 2020 7.744 7.914 7.744 7.844 59,883 +0.21(+2.70%)
Feb 03, 2020 7.648 7.702 7.601 7.638 43,265 +0.03(+0.46%)
Jan 31, 2020 7.824 7.824 7.579 7.603 20,493 -0.27(-3.48%)
Jan 30, 2020 7.946 8.048 7.813 7.877 27,051 -0.19(-2.40%)
Jan 29, 2020 8.233 8.255 8.065 8.071 13,880 -0.11(-1.34%)
Jan 28, 2020 7.973 8.180 7.973 8.180 16,547 +0.27(+3.36%)
Jan 27, 2020 8.239 8.239 7.898 7.914 37,344 -0.36(-4.38%)
Jan 24, 2020 9.021 9.021 8.186 8.277 102,842 -0.50(-5.69%)
Jan 23, 2020 8.765 8.921 8.662 8.776 34,716 -0.02(-0.21%)
Jan 22, 2020 8.808 8.898 8.624 8.795 60,107 +0.05(+0.56%)
Jan 21, 2020 8.962 9.164 8.686 8.746 98,622 -0.24(-2.65%)
Jan 17, 2020 9.042 9.105 8.808 8.983 37,602 +0.04(+0.49%)
Jan 16, 2020 9.063 9.296 8.882 8.940 107,244 -0.05(-0.55%)
Jan 15, 2020 8.297 8.991 8.265 8.989 102,085 +0.79(+9.67%)
Jan 14, 2020 7.999 8.244 7.734 8.196 59,534 +0.21(+2.66%)
Jan 13, 2020 7.526 7.999 7.393 7.984 70,044 +0.49(+6.49%)
Jan 10, 2020 7.632 7.632 7.497 7.497 9,964 -0.16(-2.11%)
Jan 09, 2020 7.436 7.680 7.427 7.658 8,165 +0.21(+2.75%)
Jan 08, 2020 7.441 7.537 7.228 7.453 36,280 -0.00(-0.05%)
Jan 07, 2020 7.627 7.627 7.425 7.457 24,182 -0.20(-2.67%)
Jan 06, 2020 7.925 7.925 7.595 7.661 19,485 -0.18(-2.27%)
Jan 03, 2020 7.893 7.911 7.784 7.839 22,937 -0.10(-1.28%)
Jan 02, 2020 8.239 8.239 7.803 7.940 50,314 -0.04(-0.54%)
Dec 31, 2019 7.420 8.019 7.420 7.984 45,123 +0.60(+8.06%)
Dec 30, 2019 7.659 7.659 7.388 7.388 70,835 +0.37(+5.30%)
Dec 27, 2019 7.064 7.135 6.934 7.016 18,987 -0.05(-0.75%)
Dec 26, 2019 7.341 7.341 7.035 7.069 83,665 -0.14(-1.90%)
Dec 24, 2019 7.137 7.206 7.074 7.206 16,923 +0.08(+1.17%)
Dec 23, 2019 7.210 7.210 7.083 7.123 40,792 -0.13(-1.80%)
Dec 20, 2019 7.278 7.282 7.171 7.253 35,292 -0.00(-0.04%)
Dec 19, 2019 7.074 7.307 7.030 7.256 45,997 +0.10(+1.43%)
Dec 18, 2019 7.389 7.389 7.103 7.154 38,577 -0.21(-2.82%)
Dec 17, 2019 7.617 7.617 7.328 7.361 42,724 -0.21(-2.75%)
Dec 16, 2019 7.631 7.711 7.554 7.569 18,921 -0.02(-0.21%)
Dec 13, 2019 7.476 7.757 7.476 7.585 19,400 +0.06(+0.82%)
Dec 12, 2019 7.426 7.548 7.286 7.524 10,668 +0.25(+3.45%)
Dec 11, 2019 7.365 7.396 7.268 7.273 8,259 -0.08(-1.12%)
Dec 10, 2019 7.525 7.525 7.343 7.355 11,986 -0.12(-1.62%)
Dec 09, 2019 7.234 7.505 7.234 7.476 31,785 +0.29(+4.05%)
Dec 06, 2019 7.219 7.219 7.171 7.186 9,906 -0.04(-0.59%)
Dec 05, 2019 7.332 7.332 7.205 7.228 8,773 -0.08(-1.15%)
Dec 04, 2019 7.433 7.433 7.292 7.312 10,728 -0.08(-1.05%)
Dec 03, 2019 7.210 7.408 7.184 7.389 19,390 +0.10(+1.39%)
Dec 02, 2019 7.462 7.462 7.272 7.287 45,723 -0.16(-2.08%)
Nov 29, 2019 7.636 7.636 7.403 7.442 11,970 +0.02(+0.33%)
Nov 27, 2019 7.418 7.452 7.347 7.418 26,417 +0.13(+1.73%)
Nov 26, 2019 7.510 7.510 7.200 7.292 26,021 -0.22(-2.95%)
Nov 25, 2019 7.752 7.932 7.500 7.514 62,223 -0.24(-3.08%)
Nov 22, 2019 8.285 8.474 7.704 7.753 77,395 -0.54(-6.56%)
Nov 21, 2019 7.733 8.615 7.733 8.297 105,484 +0.75(+9.99%)
Nov 20, 2019 7.166 7.644 7.166 7.544 101,674 +0.43(+6.11%)
Nov 19, 2019 6.783 7.171 6.783 7.110 34,960 +0.32(+4.77%)
Nov 18, 2019 7.316 7.316 6.786 6.786 83,636 -0.46(-6.34%)
Nov 15, 2019 7.394 7.423 7.186 7.245 28,894 -0.32(-4.21%)
Nov 14, 2019 7.937 7.937 7.345 7.563 123,180 -0.36(-4.60%)
Nov 13, 2019 8.237 8.297 7.903 7.928 56,288 -0.38(-4.54%)
Nov 12, 2019 8.649 8.649 8.281 8.305 59,187 -0.32(-3.71%)
Nov 11, 2019 8.891 8.891 8.570 8.625 25,973 -0.23(-2.57%)
Nov 08, 2019 8.525 8.925 8.495 8.852 73,061 +0.38(+4.52%)
Nov 07, 2019 8.726 8.726 8.443 8.470 25,472 -0.16(-1.91%)
Nov 06, 2019 8.721 8.721 8.605 8.634 32,652 -0.13(-1.48%)
Nov 05, 2019 8.649 8.868 8.649 8.764 15,955 +0.07(+0.76%)
Nov 04, 2019 9.007 9.007 8.697 8.697 34,929 -0.09(-1.05%)
Nov 01, 2019 8.697 8.809 8.697 8.789 11,764 +0.09(+1.06%)
Oct 31, 2019 8.765 8.765 8.561 8.697 26,586 -0.08(-0.92%)
Oct 30, 2019 8.847 8.939 8.731 8.778 17,524 -0.09(-1.01%)
Oct 29, 2019 9.191 9.191 8.867 8.867 20,126 -0.37(-4.04%)
Oct 28, 2019 9.409 9.502 9.240 9.240 16,888 -0.13(-1.37%)
Oct 25, 2019 9.264 9.410 9.201 9.368 17,336 +0.06(+0.65%)
Oct 24, 2019 9.434 9.434 9.162 9.308 25,055 +0.12(+1.26%)
Oct 23, 2019 8.964 9.211 8.891 9.192 26,058 +0.28(+3.10%)
Oct 22, 2019 8.910 9.039 8.910 8.915 11,953 -0.19(-2.08%)
Oct 21, 2019 9.046 9.114 8.767 9.104 18,302 +0.08(+0.91%)
Oct 18, 2019 9.506 9.506 8.964 9.022 21,257 -0.25(-2.70%)
Oct 17, 2019 9.395 9.395 9.036 9.273 16,669 +0.38(+4.29%)
Oct 16, 2019 8.993 9.191 8.832 8.891 20,294 -0.19(-2.06%)
Oct 15, 2019 8.755 9.211 8.644 9.078 44,435 +0.47(+5.44%)
Oct 14, 2019 8.576 8.623 8.552 8.610 17,596 -0.04(-0.42%)
Oct 11, 2019 8.794 8.973 8.647 8.647 6,604 -0.07(-0.86%)
Oct 10, 2019 9.405 9.405 8.721 8.721 62,021 -0.83(-8.72%)
Oct 09, 2019 9.715 9.718 9.555 9.555 9,576 -0.14(-1.40%)
Oct 08, 2019 9.812 9.812 9.577 9.691 9,306 -0.13(-1.28%)
Oct 07, 2019 10.10 10.10 9.816 9.816 13,398 -0.27(-2.71%)
Oct 04, 2019 10.25 10.44 10.09 10.09 4,127 -0.04(-0.38%)
Oct 03, 2019 9.724 10.13 9.724 10.13 804 +0.37(+3.76%)
Oct 02, 2019 9.768 9.928 9.274 9.761 12,001 +0.07(+0.73%)
Oct 01, 2019 10.07 10.07 9.671 9.691 15,625 -0.45(-4.44%)
Sep 30, 2019 10.58 10.58 10.10 10.14 10,628 -0.51(-4.75%)
Sep 27, 2019 10.94 10.96 10.59 10.65 12,589 -0.32(-2.90%)
Sep 26, 2019 10.85 10.98 10.84 10.96 7,041 +0.11(+1.03%)
Sep 25, 2019 10.95 10.95 10.58 10.85 8,234 -0.15(-1.36%)
Sep 24, 2019 11.53 11.53 10.90 11.00 10,459 -0.51(-4.42%)
Sep 23, 2019 11.81 11.81 11.50 11.51 16,820 -0.07(-0.63%)
Sep 20, 2019 11.53 11.62 11.53 11.59 5,572 +0.00(+0.00%)
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.