UK markets close in 7 hours 5 minutes

Global X Fertilizers/Potash ETF (SOIL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.16+0.04 (+0.52%)
At close: 02:58PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20242.492.502.472.482.48201,200
15 Mar 20242.482.492.432.492.49350,400
14 Mar 20242.422.482.402.472.47238,700
13 Mar 20242.402.472.402.422.42328,700
12 Mar 20242.352.362.342.362.3615,000
11 Mar 20242.322.392.322.392.39135,800
08 Mar 20242.402.402.322.372.37118,600
07 Mar 20242.332.372.312.352.3570,900
06 Mar 20242.362.392.362.372.3761,400
05 Mar 20242.372.402.362.362.36123,000
04 Mar 20242.382.432.382.402.40208,300
01 Mar 20242.342.432.342.382.38368,700
29 Feb 20242.342.342.302.322.3215,000
28 Feb 20242.342.342.282.332.3339,000
27 Feb 20242.342.352.332.342.3434,900
26 Feb 20242.362.362.332.342.3423,200
23 Feb 20242.382.382.322.352.35155,900
22 Feb 20242.322.392.302.392.39132,000
21 Feb 20242.272.302.272.302.3038,800
20 Feb 20242.352.352.272.272.27164,300
16 Feb 20242.352.362.312.352.3523,300
15 Feb 20242.302.352.302.322.32178,300
14 Feb 20242.282.332.282.302.3061,900
13 Feb 20242.332.332.262.282.2822,900
12 Feb 20242.332.332.302.312.3125,300
09 Feb 20242.302.332.272.302.3021,800
08 Feb 20242.262.322.262.302.3064,600
07 Feb 20242.262.272.232.272.27304,500
06 Feb 20242.292.342.252.272.27647,100
05 Feb 20242.422.422.352.372.3775,200
02 Feb 20242.422.422.362.382.3891,400
01 Feb 20242.432.432.392.402.40397,000
31 Jan 20242.422.462.392.412.41341,400
30 Jan 20242.382.452.362.432.43115,600
29 Jan 20242.432.432.362.372.3765,500
26 Jan 20242.382.382.312.352.3594,800
25 Jan 20242.302.362.252.342.34327,500
24 Jan 20242.312.322.272.292.2953,400
23 Jan 20242.252.282.252.282.2873,800
22 Jan 20242.262.282.232.242.2452,800
19 Jan 20242.302.322.252.272.27105,200
18 Jan 20242.322.332.312.312.3110,800
17 Jan 20242.342.352.312.342.3445,300
16 Jan 20242.442.442.352.372.37196,700
12 Jan 20242.452.482.412.452.4528,100
11 Jan 20242.392.452.382.412.4134,700
10 Jan 20242.442.452.382.382.3855,700
09 Jan 20242.372.462.362.432.4343,600
08 Jan 20242.352.392.342.372.37117,600
05 Jan 20242.302.392.282.392.3983,600
04 Jan 20242.312.312.242.252.2512,700
03 Jan 20242.222.292.222.292.2924,300
02 Jan 20242.242.292.222.232.2319,400
29 Dec 20232.232.232.182.202.20109,100
28 Dec 20232.252.272.232.232.2379,200
27 Dec 20232.282.312.252.262.26144,100
26 Dec 2023------
22 Dec 20232.312.342.302.302.3035,100
21 Dec 20232.232.322.232.322.3265,500
20 Dec 20232.302.342.232.242.24224,400
19 Dec 20232.292.332.292.322.3222,700
18 Dec 20232.282.322.282.292.2930,400
15 Dec 20232.292.332.262.262.2639,600
14 Dec 20232.322.362.292.312.3165,900
13 Dec 20232.192.272.172.252.2557,000
12 Dec 20232.202.242.162.202.20135,400
11 Dec 20232.342.342.212.252.2556,200
08 Dec 20232.312.402.312.332.3376,200
07 Dec 20232.252.332.252.322.3283,900
06 Dec 20232.222.282.212.272.27239,300
05 Dec 20232.212.252.182.192.19100,000
04 Dec 20232.232.232.172.212.2157,000
01 Dec 20232.282.312.252.252.25183,100
30 Nov 20232.322.322.222.252.25136,500
29 Nov 20232.282.312.222.272.27143,900
28 Nov 20232.182.262.172.252.25111,600
27 Nov 20232.192.242.182.182.1867,800
24 Nov 20232.222.232.182.192.1972,100
22 Nov 20232.182.252.182.192.19128,800
21 Nov 20232.322.322.242.262.26128,100
20 Nov 20232.312.312.262.302.30251,500
17 Nov 20232.312.332.272.302.30203,700
16 Nov 20232.372.372.252.282.28320,500
15 Nov 20232.372.402.332.362.36280,200
14 Nov 20232.412.442.372.402.40131,500
13 Nov 20232.402.442.382.422.42136,800
10 Nov 20232.432.432.382.382.38140,700
09 Nov 20232.392.412.352.402.40137,800
08 Nov 20232.402.422.292.372.37202,900
07 Nov 20232.472.472.392.422.42110,100
06 Nov 20232.532.552.452.482.48310,100
03 Nov 20232.522.532.442.522.52324,300
02 Nov 20232.522.532.432.482.48167,500
01 Nov 20232.472.542.432.492.49110,100
31 Oct 20232.492.532.442.452.45102,700
30 Oct 20232.502.522.442.492.4996,900
27 Oct 20232.522.552.452.522.52217,100
26 Oct 20232.502.562.432.542.54250,100
25 Oct 20232.502.562.492.502.50192,600
24 Oct 20232.572.572.502.542.54138,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...