Global X Cannabis ETF (POTX)
NASDAQ: POTX · Real-Time Price · USD
5.15
+0.04 (0.78%)
Feb 16, 2024, 3:56 PM EST - Market closed
POTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Feb 23, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Feb 22, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Feb 21, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Feb 20, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Feb 16, 2024 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 0.98% | 68,878 |
| Feb 15, 2024 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | -0.78% | 90,512 |
| Feb 14, 2024 | 5.14 | 5.15 | 5.12 | 5.15 | 5.15 | - | 74,559 |
| Feb 13, 2024 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | - | 89,987 |
| Feb 12, 2024 | 5.14 | 5.15 | 5.09 | 5.15 | 5.15 | 0.78% | 28,743 |
| Feb 9, 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 5.11 | -0.39% | 173,214 |
| Feb 8, 2024 | 5.13 | 5.15 | 5.10 | 5.13 | 5.13 | -0.39% | 242,770 |
| Feb 7, 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.77% | 66,138 |
| Feb 6, 2024 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | 1.17% | 29,645 |
| Feb 5, 2024 | 5.15 | 5.20 | 5.13 | 5.13 | 5.13 | -1.06% | 74,147 |
| Feb 2, 2024 | 5.15 | 5.20 | 5.14 | 5.19 | 5.19 | -1.05% | 66,541 |
| Feb 1, 2024 | 5.21 | 5.25 | 5.18 | 5.24 | 5.24 | 0.38% | 31,803 |
| Jan 31, 2024 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | -0.76% | 24,220 |
| Jan 30, 2024 | 5.23 | 5.27 | 5.20 | 5.26 | 5.26 | -0.19% | 29,119 |
| Jan 29, 2024 | 5.21 | 5.30 | 5.21 | 5.27 | 5.27 | 0.38% | 21,593 |
| Jan 26, 2024 | 5.29 | 5.37 | 5.24 | 5.25 | 5.25 | -0.38% | 31,198 |
| Jan 25, 2024 | 5.30 | 5.40 | 5.21 | 5.27 | 5.27 | 0.19% | 77,481 |
| Jan 24, 2024 | 5.47 | 5.47 | 5.25 | 5.26 | 5.26 | -2.77% | 126,331 |
| Jan 23, 2024 | 5.59 | 5.59 | 5.40 | 5.41 | 5.41 | -1.99% | 136,136 |
| Jan 22, 2024 | 5.51 | 5.60 | 5.43 | 5.52 | 5.52 | -1.08% | 129,948 |
| Jan 19, 2024 | 5.51 | 5.59 | 5.37 | 5.58 | 5.58 | 2.20% | 19,864 |
| Jan 18, 2024 | 5.66 | 5.66 | 5.46 | 5.46 | 5.46 | -4.21% | 20,542 |
| Jan 17, 2024 | 5.70 | 5.71 | 5.60 | 5.70 | 5.70 | -1.72% | 16,332 |
| Jan 16, 2024 | 5.62 | 5.80 | 5.51 | 5.80 | 5.80 | 3.02% | 35,433 |
| Jan 12, 2024 | 5.59 | 5.63 | 5.48 | 5.63 | 5.63 | 0.90% | 14,846 |
| Jan 11, 2024 | 5.58 | 5.60 | 5.46 | 5.58 | 5.58 | 0.72% | 15,898 |
| Jan 10, 2024 | 5.67 | 5.68 | 5.50 | 5.54 | 5.54 | -2.81% | 85,841 |
| Jan 9, 2024 | 6.00 | 6.00 | 5.68 | 5.70 | 5.70 | -4.04% | 65,804 |
| Jan 8, 2024 | 5.79 | 6.00 | 5.72 | 5.94 | 5.94 | 2.59% | 41,758 |
| Jan 5, 2024 | 5.63 | 5.88 | 5.62 | 5.79 | 5.79 | 0.35% | 31,227 |
| Jan 4, 2024 | 5.99 | 5.99 | 5.66 | 5.77 | 5.77 | 1.05% | 75,631 |
| Jan 3, 2024 | 5.70 | 5.99 | 5.55 | 5.71 | 5.71 | -0.87% | 45,604 |
| Jan 2, 2024 | 5.88 | 5.90 | 5.75 | 5.76 | 5.76 | -1.37% | 16,035 |
| Dec 29, 2023 | 5.96 | 6.06 | 5.81 | 5.84 | 5.84 | -2.67% | 30,735 |
| Dec 28, 2023 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | -0.50% | 33,298 |
| Dec 27, 2023 | 6.18 | 6.20 | 6.03 | 6.03 | 5.87 | 0.17% | 34,008 |
| Dec 26, 2023 | 5.96 | 6.02 | 5.82 | 6.02 | 5.86 | 3.26% | 50,387 |
| Dec 22, 2023 | 5.75 | 5.95 | 5.69 | 5.83 | 5.67 | 2.82% | 61,255 |
| Dec 21, 2023 | 5.60 | 5.69 | 5.55 | 5.67 | 5.52 | 1.07% | 19,226 |
| Dec 20, 2023 | 5.63 | 5.99 | 5.57 | 5.61 | 5.46 | 0.18% | 77,700 |
| Dec 19, 2023 | 5.70 | 5.79 | 5.57 | 5.60 | 5.45 | -0.18% | 45,181 |
| Dec 18, 2023 | 5.65 | 5.75 | 5.58 | 5.61 | 5.46 | -2.94% | 22,316 |
| Dec 15, 2023 | 5.79 | 5.89 | 5.65 | 5.78 | 5.63 | 0.17% | 27,816 |
| Dec 14, 2023 | 5.66 | 5.90 | 5.57 | 5.77 | 5.62 | 3.78% | 52,405 |
| Dec 13, 2023 | 5.45 | 5.68 | 5.27 | 5.56 | 5.41 | 2.02% | 33,594 |
| Dec 12, 2023 | 5.57 | 5.68 | 5.45 | 5.45 | 5.30 | -4.72% | 29,255 |
| Dec 11, 2023 | 5.88 | 5.88 | 5.59 | 5.72 | 5.57 | -2.39% | 33,233 |
| Dec 8, 2023 | 5.70 | 5.86 | 5.65 | 5.86 | 5.70 | 1.74% | 7,969 |
| Dec 7, 2023 | 5.70 | 5.77 | 5.64 | 5.76 | 5.61 | 1.05% | 16,717 |
| Dec 6, 2023 | 5.77 | 5.87 | 5.70 | 5.70 | 5.55 | -2.40% | 33,883 |
| Dec 5, 2023 | 6.00 | 6.02 | 5.70 | 5.84 | 5.68 | -2.83% | 25,643 |
| Dec 4, 2023 | 5.73 | 6.16 | 5.66 | 6.01 | 5.85 | 5.62% | 53,016 |
| Dec 1, 2023 | 5.36 | 5.70 | 5.36 | 5.69 | 5.54 | 4.79% | 19,789 |
| Nov 30, 2023 | 5.38 | 5.47 | 5.35 | 5.43 | 5.28 | -0.55% | 22,279 |
| Nov 29, 2023 | 5.36 | 5.52 | 5.36 | 5.46 | 5.31 | 2.63% | 19,385 |
| Nov 28, 2023 | 5.41 | 5.45 | 5.32 | 5.32 | 5.18 | -2.39% | 24,304 |
| Nov 27, 2023 | 5.39 | 5.49 | 5.39 | 5.45 | 5.30 | -1.98% | 9,148 |
| Nov 24, 2023 | 5.36 | 5.57 | 5.36 | 5.56 | 5.41 | 2.96% | 19,909 |
| Nov 22, 2023 | 5.41 | 5.50 | 5.40 | 5.40 | 5.26 | - | 12,058 |
| Nov 21, 2023 | 5.50 | 5.50 | 5.40 | 5.40 | 5.26 | -2.00% | 15,036 |
| Nov 20, 2023 | 5.41 | 5.58 | 5.41 | 5.51 | 5.36 | 2.04% | 11,370 |
| Nov 17, 2023 | 5.38 | 5.52 | 5.38 | 5.40 | 5.26 | -1.10% | 21,637 |
| Nov 16, 2023 | 5.82 | 5.83 | 5.38 | 5.46 | 5.31 | -5.86% | 14,995 |
| Nov 15, 2023 | 5.67 | 5.86 | 5.62 | 5.80 | 5.64 | 3.20% | 28,833 |
| Nov 14, 2023 | 5.52 | 5.76 | 5.50 | 5.62 | 5.47 | 2.37% | 25,750 |
| Nov 13, 2023 | 5.38 | 5.50 | 5.30 | 5.49 | 5.34 | 0.37% | 11,975 |
| Nov 10, 2023 | 5.30 | 5.47 | 5.23 | 5.47 | 5.32 | 0.55% | 22,242 |
| Nov 9, 2023 | 5.62 | 5.62 | 5.33 | 5.44 | 5.29 | -4.23% | 16,284 |
| Nov 8, 2023 | 5.72 | 5.86 | 5.60 | 5.68 | 5.53 | 0.35% | 9,266 |
| Nov 7, 2023 | 5.70 | 5.74 | 5.58 | 5.66 | 5.51 | -0.88% | 18,800 |
| Nov 6, 2023 | 5.90 | 6.00 | 5.71 | 5.71 | 5.56 | -1.55% | 12,142 |
| Nov 3, 2023 | 5.61 | 5.94 | 5.61 | 5.80 | 5.64 | 3.39% | 41,891 |
| Nov 2, 2023 | 5.41 | 5.73 | 5.41 | 5.61 | 5.46 | 6.45% | 12,458 |
| Nov 1, 2023 | 5.34 | 5.36 | 5.20 | 5.27 | 5.13 | -1.31% | 11,520 |
| Oct 31, 2023 | 5.22 | 5.40 | 5.17 | 5.34 | 5.20 | 4.09% | 18,454 |
| Oct 30, 2023 | 5.22 | 5.29 | 5.12 | 5.13 | 4.99 | -0.60% | 37,695 |
| Oct 27, 2023 | 5.25 | 5.30 | 5.08 | 5.16 | 5.02 | -0.37% | 10,592 |
| Oct 26, 2023 | 5.32 | 5.39 | 5.04 | 5.18 | 5.04 | -3.54% | 96,979 |
| Oct 25, 2023 | 5.58 | 5.61 | 5.32 | 5.37 | 5.23 | -4.79% | 16,968 |
| Oct 24, 2023 | 5.40 | 5.68 | 5.40 | 5.64 | 5.49 | 4.83% | 31,437 |
| Oct 23, 2023 | 5.45 | 5.47 | 5.35 | 5.38 | 5.24 | -1.28% | 22,464 |
| Oct 20, 2023 | 5.58 | 5.80 | 5.40 | 5.45 | 5.30 | -3.88% | 30,865 |
| Oct 19, 2023 | 5.77 | 5.77 | 5.60 | 5.67 | 5.52 | -2.07% | 17,309 |
| Oct 18, 2023 | 6.02 | 6.02 | 5.64 | 5.79 | 5.63 | -3.02% | 33,547 |
| Oct 17, 2023 | 5.96 | 6.04 | 5.95 | 5.97 | 5.81 | -1.49% | 16,670 |
| Oct 16, 2023 | 6.00 | 6.09 | 5.85 | 6.06 | 5.90 | 2.45% | 28,203 |
| Oct 13, 2023 | 5.84 | 6.00 | 5.84 | 5.92 | 5.76 | 0.94% | 28,979 |
| Oct 12, 2023 | 5.97 | 5.99 | 5.81 | 5.86 | 5.70 | -3.46% | 17,820 |
| Oct 11, 2023 | 6.25 | 6.27 | 5.97 | 6.07 | 5.91 | -1.62% | 25,421 |
| Oct 10, 2023 | 6.01 | 6.33 | 6.01 | 6.17 | 6.00 | 1.31% | 8,201 |
| Oct 9, 2023 | 6.10 | 6.14 | 5.81 | 6.09 | 5.93 | -1.62% | 44,272 |
| Oct 6, 2023 | 6.21 | 6.29 | 6.10 | 6.19 | 6.02 | -0.80% | 13,226 |
| Oct 5, 2023 | 6.39 | 6.39 | 6.16 | 6.24 | 6.07 | -2.19% | 13,251 |
| Oct 4, 2023 | 6.35 | 6.40 | 6.10 | 6.38 | 6.21 | 0.79% | 19,128 |
| Oct 3, 2023 | 6.32 | 6.49 | 6.10 | 6.33 | 6.16 | -1.56% | 71,208 |