Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 26, 2021 90.69 93.35 87.38 88.18 421,505 -2.72(-2.99%)
Feb 25, 2021 97.30 98.05 89.35 90.90 106,388 -5.97(-6.17%)
Feb 24, 2021 93.73 97.19 92.29 96.87 145,403 +4.80(+5.21%)
Feb 23, 2021 90.69 92.71 82.68 92.07 263,900 -4.85(-5.01%)
Feb 22, 2021 99.22 100.71 96.55 96.93 124,992 -4.53(-4.47%)
Feb 19, 2021 99.70 102.69 97.97 101.46 124,361 +2.93(+2.98%)
Feb 18, 2021 105.73 107.38 97.89 98.53 137,271 -6.77(-6.43%)
Feb 17, 2021 108.02 109.20 102.95 105.30 174,709 -7.25(-6.45%)
Feb 16, 2021 109.25 113.25 106.80 112.56 270,416 +8.43(+8.09%)
Feb 12, 2021 101.94 114.42 98.69 104.13 424,242 -5.07(-4.64%)
Feb 11, 2021 147.76 148.88 108.08 109.20 1,163,105 -43.90(-28.68%)
Feb 10, 2021 156.83 157.37 130.69 153.10 906,821 +25.71(+20.18%)
Feb 09, 2021 116.40 130.16 114.69 127.39 598,966 +18.72(+17.23%)
Feb 08, 2021 100.55 108.66 99.27 108.66 340,152 +10.78(+11.01%)
Feb 05, 2021 100.55 100.55 96.18 97.89 126,236 -1.49(-1.50%)
Feb 04, 2021 99.22 101.30 94.58 99.38 153,063 +2.03(+2.08%)
Feb 03, 2021 96.82 100.98 93.57 97.35 249,923 +8.86(+10.01%)
Feb 02, 2021 80.02 88.77 79.48 88.50 124,784 +9.92(+12.63%)
Feb 01, 2021 79.38 79.46 75.91 78.58 50,296 +1.23(+1.59%)
Jan 29, 2021 78.68 81.56 76.60 77.35 44,240 -1.49(-1.89%)
Jan 28, 2021 78.74 82.42 77.72 78.84 55,357 +0.05(+0.07%)
Jan 27, 2021 76.55 81.78 75.59 78.79 66,184 -0.43(-0.54%)
Jan 26, 2021 76.02 79.96 76.02 79.22 58,603 +4.16(+5.54%)
Jan 25, 2021 78.58 79.48 73.62 75.06 74,949 -3.89(-4.93%)
Jan 22, 2021 78.68 80.02 77.40 78.95 48,008 -1.76(-2.18%)
Jan 21, 2021 81.72 81.88 78.52 80.71 92,190 -1.49(-1.82%)
Jan 20, 2021 83.70 84.34 80.71 82.20 77,699 -1.49(-1.78%)
Jan 19, 2021 83.32 83.70 77.72 83.70 141,830 +1.33(+1.62%)
Jan 15, 2021 86.36 88.93 80.82 82.36 236,481 +0.27(+0.32%)
Jan 14, 2021 75.96 82.63 75.75 82.10 161,375 +8.00(+10.80%)
Jan 13, 2021 70.52 74.79 69.88 74.10 77,574 +4.37(+6.27%)
Jan 12, 2021 69.19 69.93 68.01 69.72 53,528 +1.71(+2.51%)
Jan 11, 2021 64.28 68.76 63.48 68.01 71,998 +3.15(+4.85%)
Jan 08, 2021 65.99 66.09 62.95 64.87 63,286 -0.48(-0.73%)
Jan 07, 2021 66.41 67.96 64.65 65.35 117,736 +2.35(+3.73%)
Jan 06, 2021 63.80 66.09 62.84 63.00 126,613 +4.75(+8.15%)
Jan 05, 2021 56.17 58.30 55.85 58.25 18,764 +2.51(+4.50%)
Jan 04, 2021 53.56 56.07 53.40 55.74 24,020 +2.93(+5.56%)
Dec 31, 2020 52.81 52.81 52.81 17,574 -1.49(-2.75%)
Dec 30, 2020 53.34 54.68 53.08 54.30 17,574 +1.15(+2.16%)
Dec 29, 2020 55.26 55.26 52.32 53.16 25,551 -1.16(-2.13%)
Dec 28, 2020 55.58 56.47 54.31 54.31 27,140 -1.05(-1.90%)
Dec 24, 2020 56.94 56.94 55.21 55.36 8,045 -1.89(-3.31%)
Dec 23, 2020 55.58 57.81 54.42 57.26 20,671 +1.73(+3.12%)
Dec 22, 2020 55.73 56.21 54.89 55.52 14,607 -0.16(-0.28%)
Dec 21, 2020 56.52 56.84 55.21 55.68 20,403 -1.34(-2.35%)
Dec 18, 2020 57.47 57.84 56.84 57.02 22,861 -0.55(-0.96%)
Dec 17, 2020 59.26 59.26 57.31 57.57 29,321 -1.95(-3.27%)
Dec 16, 2020 63.36 63.36 58.62 59.52 40,817 +0.84(+1.43%)
Dec 15, 2020 56.99 58.68 55.52 58.68 25,732 +1.63(+2.86%)
Dec 14, 2020 59.20 59.57 56.73 57.05 26,854 -0.95(-1.63%)
Dec 11, 2020 58.68 59.13 57.57 57.99 23,526 -1.16(-1.96%)
Dec 10, 2020 58.89 59.57 58.23 59.15 16,536 -0.11(-0.18%)
Dec 09, 2020 62.57 62.57 57.94 59.26 38,936 -2.79(-4.49%)
Dec 08, 2020 61.78 62.41 61.25 62.04 33,171 -0.11(-0.17%)
Dec 07, 2020 64.15 64.15 61.25 62.15 65,376 -1.79(-2.80%)
Dec 04, 2020 64.67 65.33 62.83 63.93 51,656 +0.21(+0.33%)
Dec 03, 2020 63.20 63.88 61.23 63.72 37,690 +1.31(+2.11%)
Dec 02, 2020 59.68 62.57 59.41 62.41 28,336 +3.05(+5.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.