Trending Tickers

Tata Technologies | ASML | Tesla | Dr Martens

Global X Fertilizers/Potash ETF (SOIL)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

8.16

+0.04

(+0.52%)

As of 01:58PM EST. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	2.28	2.31	2.22	2.27	2.27	143,900
28 Nov 2023	2.18	2.26	2.17	2.25	2.25	111,600
27 Nov 2023	2.19	2.24	2.18	2.18	2.18	67,800
24 Nov 2023	2.22	2.23	2.18	2.19	2.19	72,100
22 Nov 2023	2.18	2.25	2.18	2.19	2.19	128,800
21 Nov 2023	2.32	2.32	2.24	2.26	2.26	128,100
20 Nov 2023	2.31	2.31	2.26	2.30	2.30	251,500
17 Nov 2023	2.31	2.33	2.27	2.30	2.30	203,700
16 Nov 2023	2.37	2.37	2.25	2.28	2.28	320,500
15 Nov 2023	2.37	2.40	2.33	2.36	2.36	280,200
14 Nov 2023	2.41	2.44	2.37	2.40	2.40	131,500
13 Nov 2023	2.40	2.44	2.38	2.42	2.42	136,800
10 Nov 2023	2.43	2.43	2.38	2.38	2.38	140,700
09 Nov 2023	2.39	2.41	2.35	2.40	2.40	137,800
08 Nov 2023	2.40	2.42	2.29	2.37	2.37	202,900
07 Nov 2023	2.47	2.47	2.39	2.42	2.42	110,100
06 Nov 2023	2.53	2.55	2.45	2.48	2.48	310,100
03 Nov 2023	2.52	2.53	2.44	2.52	2.52	324,300
02 Nov 2023	2.52	2.53	2.43	2.48	2.48	167,500
01 Nov 2023	2.47	2.54	2.43	2.49	2.49	110,100
31 Oct 2023	2.49	2.53	2.44	2.45	2.45	102,700
30 Oct 2023	2.50	2.52	2.44	2.49	2.49	96,900
27 Oct 2023	2.52	2.55	2.45	2.52	2.52	217,100
26 Oct 2023	2.50	2.56	2.43	2.54	2.54	250,100
25 Oct 2023	2.50	2.56	2.49	2.50	2.50	192,600
24 Oct 2023	2.57	2.57	2.50	2.54	2.54	138,700
23 Oct 2023	2.63	2.63	2.53	2.53	2.53	129,400
20 Oct 2023	2.70	2.70	2.58	2.61	2.61	161,200
19 Oct 2023	2.71	2.75	2.68	2.70	2.70	57,500
18 Oct 2023	2.66	2.79	2.66	2.69	2.69	148,400
17 Oct 2023	2.67	2.69	2.63	2.65	2.65	57,500
16 Oct 2023	2.70	2.70	2.62	2.67	2.67	71,600
13 Oct 2023	2.64	2.70	2.60	2.67	2.67	78,400
12 Oct 2023	2.61	2.63	2.57	2.59	2.59	79,900
11 Oct 2023	2.66	2.67	2.60	2.61	2.61	69,900
10 Oct 2023	2.70	2.76	2.63	2.69	2.69	116,600
09 Oct 2023	-	-	-	-	-	-
06 Oct 2023	2.64	2.69	2.60	2.61	2.61	57,800
05 Oct 2023	2.59	2.67	2.54	2.66	2.66	173,200
04 Oct 2023	2.75	2.75	2.60	2.60	2.60	257,800
03 Oct 2023	2.79	2.79	2.75	2.75	2.75	507,600
02 Oct 2023	2.86	2.86	2.75	2.75	2.75	128,600
29 Sept 2023	2.84	2.87	2.82	2.86	2.86	266,300
28 Sept 2023	2.84	2.93	2.82	2.82	2.82	212,800
27 Sept 2023	2.78	2.90	2.78	2.88	2.88	430,500
26 Sept 2023	2.77	2.79	2.74	2.79	2.79	193,000
25 Sept 2023	2.78	2.80	2.75	2.76	2.76	226,400
22 Sept 2023	2.79	2.82	2.76	2.76	2.76	220,400
21 Sept 2023	2.79	2.84	2.73	2.78	2.78	318,200
20 Sept 2023	2.90	2.92	2.76	2.82	2.82	450,800
19 Sept 2023	3.00	3.00	2.90	2.94	2.94	188,200
18 Sept 2023	2.99	3.01	2.95	2.96	2.96	154,300
15 Sept 2023	2.96	3.04	2.96	3.00	3.00	134,500
14 Sept 2023	3.04	3.06	2.94	2.95	2.95	210,800
13 Sept 2023	2.92	3.04	2.92	2.97	2.97	281,200
12 Sept 2023	2.85	2.99	2.84	2.93	2.93	700,600
11 Sept 2023	2.82	2.88	2.82	2.82	2.82	325,900
08 Sept 2023	2.82	2.88	2.80	2.87	2.87	313,100
07 Sept 2023	2.71	2.83	2.71	2.80	2.80	135,100
06 Sept 2023	2.73	2.76	2.72	2.75	2.75	318,100
05 Sept 2023	2.75	2.80	2.70	2.73	2.73	204,400
01 Sept 2023	2.68	2.72	2.66	2.71	2.71	323,300
31 Aug 2023	2.62	2.65	2.60	2.64	2.64	90,700
30 Aug 2023	2.65	2.67	2.62	2.66	2.66	43,000
29 Aug 2023	2.64	2.65	2.59	2.64	2.64	46,400
28 Aug 2023	2.55	2.63	2.55	2.57	2.57	64,000
25 Aug 2023	2.52	2.59	2.52	2.55	2.55	97,000
24 Aug 2023	2.55	2.57	2.50	2.52	2.52	162,600
23 Aug 2023	2.60	2.60	2.53	2.55	2.55	136,800
22 Aug 2023	2.62	2.63	2.59	2.60	2.60	108,800
21 Aug 2023	2.65	2.69	2.61	2.61	2.61	103,900
18 Aug 2023	2.60	2.66	2.60	2.64	2.64	61,000
17 Aug 2023	2.65	2.72	2.61	2.62	2.62	123,100
16 Aug 2023	2.80	2.80	2.60	2.61	2.61	374,400
15 Aug 2023	2.70	2.90	2.64	2.87	2.87	716,000
14 Aug 2023	2.80	2.80	2.75	2.77	2.77	135,200
11 Aug 2023	2.81	2.88	2.76	2.82	2.82	194,900
10 Aug 2023	2.78	2.82	2.73	2.77	2.77	136,000
09 Aug 2023	2.73	2.80	2.69	2.79	2.79	296,300
08 Aug 2023	2.69	2.72	2.60	2.70	2.70	402,500
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	2.67	2.74	2.67	2.69	2.69	203,100
03 Aug 2023	2.57	2.70	2.56	2.67	2.67	148,800
02 Aug 2023	2.68	2.68	2.55	2.58	2.58	213,900
01 Aug 2023	2.65	2.73	2.54	2.73	2.73	202,800
31 Jul 2023	2.50	2.64	2.50	2.64	2.64	398,100
28 Jul 2023	2.42	2.47	2.40	2.47	2.47	110,200
27 Jul 2023	2.38	2.44	2.36	2.39	2.39	176,600
26 Jul 2023	2.34	2.38	2.34	2.36	2.36	121,200
25 Jul 2023	2.34	2.38	2.29	2.35	2.35	221,400
24 Jul 2023	2.33	2.38	2.33	2.37	2.37	248,400
21 Jul 2023	2.35	2.39	2.33	2.35	2.35	227,400
20 Jul 2023	2.30	2.34	2.29	2.32	2.32	294,900
19 Jul 2023	2.30	2.33	2.29	2.29	2.29	211,500
18 Jul 2023	2.28	2.32	2.26	2.29	2.29	585,000
17 Jul 2023	2.33	2.33	2.27	2.28	2.28	125,400
14 Jul 2023	2.35	2.35	2.31	2.33	2.33	104,900
13 Jul 2023	2.29	2.40	2.29	2.40	2.40	181,200
12 Jul 2023	2.32	2.33	2.29	2.29	2.29	90,200
11 Jul 2023	2.29	2.34	2.27	2.28	2.28	273,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,472.58+49.12(+0.66%)

FTSE 25018,313.44-154.14(-0.83%)

AIM713.19-2.34(-0.33%)

GBP/EUR1.1582+0.0016(+0.14%)

GBP/USD1.2642-0.0052(-0.4096%)

BTC-GBP29,796.58-92.66(-0.31%)

Trending Tickers

Global X Fertilizers/Potash ETF (SOIL)

FTSE 100
7,472.58
+49.12(+0.66%)

FTSE 250
18,313.44
-154.14(-0.83%)

AIM
713.19
-2.34(-0.33%)

GBP/EUR
1.1582
+0.0016(+0.14%)

GBP/USD
1.2642
-0.0052(-0.4096%)

BTC-GBP
29,796.58
-92.66(-0.31%)