UK markets open in 46 minutes
NIKKEI 225
38,755.72 +519.65 (+1.36%) HANG SENG
18,501.50 -76.80 (-0.41%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,327.80 -3.40 (-0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,599.49 -748.07 (-1.46%)
Global X Cannabis ETF (POTX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:56PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 20 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 16 Feb 2024 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 68,878 |
| 15 Feb 2024 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | 90,512 |
| 14 Feb 2024 | 5.14 | 5.15 | 5.12 | 5.15 | 5.15 | 74,559 |
| 13 Feb 2024 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | 89,987 |
| 12 Feb 2024 | 5.14 | 5.15 | 5.09 | 5.15 | 5.15 | 28,743 |
| 09 Feb 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 5.11 | 173,214 |
| 08 Feb 2024 | 5.13 | 5.15 | 5.10 | 5.13 | 5.13 | 242,770 |
| 07 Feb 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 66,138 |
| 06 Feb 2024 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | 29,645 |
| 05 Feb 2024 | 5.15 | 5.20 | 5.13 | 5.13 | 5.13 | 74,147 |
| 02 Feb 2024 | 5.15 | 5.20 | 5.14 | 5.18 | 5.18 | 66,541 |
| 01 Feb 2024 | 5.21 | 5.25 | 5.18 | 5.24 | 5.24 | 31,803 |
| 31 Jan 2024 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | 24,220 |
| 30 Jan 2024 | 5.23 | 5.27 | 5.20 | 5.26 | 5.26 | 29,119 |
| 29 Jan 2024 | 5.21 | 5.30 | 5.21 | 5.27 | 5.27 | 21,593 |
| 26 Jan 2024 | 5.29 | 5.37 | 5.24 | 5.25 | 5.25 | 31,198 |
| 25 Jan 2024 | 5.30 | 5.40 | 5.21 | 5.27 | 5.27 | 77,481 |
| 24 Jan 2024 | 5.47 | 5.47 | 5.25 | 5.26 | 5.26 | 126,457 |
| 23 Jan 2024 | 5.59 | 5.59 | 5.40 | 5.41 | 5.41 | 136,136 |
| 22 Jan 2024 | 5.51 | 5.60 | 5.43 | 5.52 | 5.52 | 129,948 |
| 19 Jan 2024 | 5.51 | 5.59 | 5.37 | 5.58 | 5.58 | 19,864 |
| 18 Jan 2024 | 5.66 | 5.66 | 5.46 | 5.46 | 5.46 | 20,542 |
| 17 Jan 2024 | 5.70 | 5.71 | 5.60 | 5.70 | 5.70 | 16,332 |
| 16 Jan 2024 | 5.62 | 5.80 | 5.51 | 5.80 | 5.80 | 35,433 |
| 12 Jan 2024 | 5.59 | 5.63 | 5.48 | 5.63 | 5.63 | 14,846 |
| 11 Jan 2024 | 5.58 | 5.60 | 5.46 | 5.58 | 5.58 | 15,898 |
| 10 Jan 2024 | 5.67 | 5.68 | 5.50 | 5.54 | 5.54 | 85,841 |
| 09 Jan 2024 | 6.00 | 6.00 | 5.68 | 5.70 | 5.70 | 65,804 |
| 08 Jan 2024 | 5.79 | 6.00 | 5.72 | 5.94 | 5.94 | 41,758 |
| 05 Jan 2024 | 5.63 | 5.88 | 5.62 | 5.79 | 5.79 | 31,265 |
| 04 Jan 2024 | 5.99 | 5.99 | 5.66 | 5.77 | 5.77 | 75,631 |
| 03 Jan 2024 | 5.70 | 5.99 | 5.55 | 5.71 | 5.71 | 45,604 |
| 02 Jan 2024 | 5.88 | 5.90 | 5.75 | 5.76 | 5.76 | 16,035 |
| 29 Dec 2023 | 5.96 | 6.06 | 5.80 | 5.84 | 5.84 | 30,735 |
| 28 Dec 2023 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | 33,298 |
| 28 Dec 2023 | 0.165623 Dividend | |||||
| 27 Dec 2023 | 6.18 | 6.20 | 6.03 | 6.03 | 5.86 | 34,029 |
| 26 Dec 2023 | 5.96 | 6.02 | 5.82 | 6.02 | 5.85 | 50,387 |
| 22 Dec 2023 | 5.75 | 5.95 | 5.68 | 5.83 | 5.67 | 61,255 |
| 21 Dec 2023 | 5.60 | 5.69 | 5.55 | 5.67 | 5.51 | 19,226 |
| 20 Dec 2023 | 5.63 | 5.99 | 5.57 | 5.61 | 5.46 | 77,700 |
| 19 Dec 2023 | 5.70 | 5.79 | 5.57 | 5.60 | 5.45 | 45,197 |
| 18 Dec 2023 | 5.65 | 5.75 | 5.58 | 5.61 | 5.46 | 22,316 |
| 15 Dec 2023 | 5.79 | 5.89 | 5.65 | 5.78 | 5.62 | 27,816 |
| 14 Dec 2023 | 5.66 | 5.90 | 5.57 | 5.77 | 5.61 | 52,405 |
| 13 Dec 2023 | 5.45 | 5.68 | 5.27 | 5.56 | 5.41 | 33,594 |
| 12 Dec 2023 | 5.57 | 5.68 | 5.45 | 5.45 | 5.30 | 29,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.