Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 16, 2024 5.160 0 +0.05(+0.98%)
Feb 15, 2024 5.100 5.150 5.100 5.110 90,485 -0.04(-0.78%)
Feb 14, 2024 5.140 5.150 5.120 5.150 73,357 +0.00(+0.00%)
Feb 13, 2024 5.090 5.150 5.090 5.150 88,858 +0.00(+0.00%)
Feb 12, 2024 5.140 5.150 5.090 5.150 28,743 +0.04(+0.78%)
Feb 09, 2024 5.130 5.150 5.090 5.110 173,214 -0.02(-0.39%)
Feb 08, 2024 5.130 5.150 5.100 5.130 242,634 -0.02(-0.39%)
Feb 07, 2024 5.150 5.150 5.100 5.150 66,132 -0.04(-0.77%)
Feb 06, 2024 5.160 5.200 5.140 5.190 29,545 +0.06(+1.17%)
Feb 05, 2024 5.150 5.200 5.130 5.130 73,635 -0.05(-1.06%)
Feb 02, 2024 5.150 5.200 5.140 5.185 66,541 -0.06(-1.05%)
Feb 01, 2024 5.210 5.250 5.180 5.240 31,762 +0.02(+0.38%)
Jan 31, 2024 5.200 5.250 5.200 5.220 24,191 -0.04(-0.76%)
Jan 30, 2024 5.230 5.270 5.200 5.260 28,966 -0.01(-0.19%)
Jan 29, 2024 5.210 5.300 5.210 5.270 21,588 +0.02(+0.38%)
Jan 26, 2024 5.290 5.366 5.240 5.250 31,198 -0.02(-0.38%)
Jan 25, 2024 5.300 5.400 5.210 5.270 77,305 +0.01(+0.19%)
Jan 24, 2024 5.470 5.470 5.250 5.260 126,411 -0.15(-2.77%)
Jan 23, 2024 5.590 5.590 5.400 5.410 136,135 -0.11(-1.99%)
Jan 22, 2024 5.510 5.600 5.430 5.520 129,948 -0.06(-1.08%)
Jan 19, 2024 5.510 5.592 5.370 5.580 19,864 +0.12(+2.20%)
Jan 18, 2024 5.660 5.660 5.460 5.460 20,280 -0.24(-4.21%)
Jan 17, 2024 5.700 5.710 5.600 5.700 16,332 -0.10(-1.72%)
Jan 16, 2024 5.620 5.800 5.510 5.800 35,403 +0.17(+3.02%)
Jan 12, 2024 5.590 5.630 5.480 5.630 14,846 +0.05(+0.90%)
Jan 11, 2024 5.580 5.600 5.460 5.580 15,898 +0.04(+0.72%)
Jan 10, 2024 5.670 5.680 5.500 5.540 85,773 -0.16(-2.81%)
Jan 09, 2024 6.000 6.000 5.676 5.700 65,600 -0.24(-4.04%)
Jan 08, 2024 5.790 6.000 5.720 5.940 41,755 +0.15(+2.59%)
Jan 05, 2024 5.630 5.880 5.620 5.790 31,265 +0.02(+0.35%)
Jan 04, 2024 5.990 5.990 5.660 5.770 75,623 +0.06(+1.05%)
Jan 03, 2024 5.700 5.990 5.550 5.710 45,308 -0.05(-0.87%)
Jan 02, 2024 5.880 5.899 5.750 5.760 16,035 -0.08(-1.37%)
Dec 29, 2023 5.960 6.058 5.805 5.840 30,735 -0.16(-2.67%)
Dec 28, 2023 5.900 6.200 5.900 6.000 33,291 +0.14(+2.31%)
Dec 27, 2023 6.010 6.030 5.864 5.864 34,990 +0.01(+0.17%)
Dec 26, 2023 5.796 5.855 5.660 5.855 51,810 +0.18(+3.26%)
Dec 22, 2023 5.592 5.787 5.529 5.670 62,984 +0.16(+2.82%)
Dec 21, 2023 5.446 5.537 5.398 5.514 19,768 +0.06(+1.07%)
Dec 20, 2023 5.475 5.825 5.417 5.456 79,873 +0.01(+0.18%)
Dec 19, 2023 5.543 5.631 5.417 5.446 46,472 -0.01(-0.18%)
Dec 18, 2023 5.495 5.592 5.427 5.456 22,946 -0.17(-2.94%)
Dec 15, 2023 5.631 5.728 5.495 5.621 28,601 +0.01(+0.17%)
Dec 14, 2023 5.505 5.738 5.418 5.612 53,885 +0.20(+3.78%)
Dec 13, 2023 5.300 5.524 5.125 5.407 34,542 +0.11(+2.02%)
Dec 12, 2023 5.417 5.526 5.300 5.300 30,001 -0.26(-4.72%)
Dec 11, 2023 5.718 5.718 5.436 5.563 34,171 -0.14(-2.39%)
Dec 08, 2023 5.543 5.699 5.495 5.699 8,194 +0.10(+1.74%)
Dec 07, 2023 5.543 5.612 5.485 5.602 17,186 +0.06(+1.05%)
Dec 06, 2023 5.612 5.709 5.543 5.543 34,841 -0.14(-2.40%)
Dec 05, 2023 5.835 5.855 5.543 5.680 26,364 -0.17(-2.83%)
Dec 04, 2023 5.573 5.991 5.505 5.845 54,487 +0.31(+5.62%)
Dec 01, 2023 5.213 5.543 5.213 5.534 20,347 +0.25(+4.79%)
Nov 30, 2023 5.232 5.320 5.203 5.281 22,908 -0.03(-0.55%)
Nov 29, 2023 5.213 5.368 5.213 5.310 19,932 +0.14(+2.63%)
Nov 28, 2023 5.261 5.300 5.174 5.174 24,985 -0.13(-2.39%)
Nov 27, 2023 5.242 5.339 5.242 5.300 9,396 -0.11(-1.98%)
Nov 24, 2023 5.213 5.417 5.213 5.407 20,471 +0.16(+2.96%)
Nov 22, 2023 5.261 5.349 5.252 5.252 12,398 +0.00(+0.00%)
Nov 21, 2023 5.349 5.349 5.252 5.252 15,460 -0.11(-2.00%)
Nov 20, 2023 5.261 5.427 5.261 5.359 11,691 +0.11(+2.04%)
Nov 17, 2023 5.232 5.368 5.232 5.252 22,248 -0.06(-1.10%)
Nov 16, 2023 5.660 5.668 5.228 5.310 15,418 -0.33(-5.86%)
Nov 15, 2023 5.514 5.699 5.466 5.641 29,646 +0.18(+3.20%)
Nov 14, 2023 5.368 5.602 5.349 5.466 26,472 +0.13(+2.37%)
Nov 13, 2023 5.232 5.349 5.155 5.339 12,312 +0.02(+0.37%)
Nov 10, 2023 5.154 5.320 5.086 5.320 22,870 +0.03(+0.55%)
Nov 09, 2023 5.466 5.466 5.184 5.291 16,743 -0.23(-4.23%)
Nov 08, 2023 5.563 5.699 5.446 5.524 9,517 +0.02(+0.35%)
Nov 07, 2023 5.543 5.582 5.427 5.505 19,330 -0.05(-0.88%)
Nov 06, 2023 5.738 5.835 5.553 5.553 12,463 -0.09(-1.55%)
Nov 03, 2023 5.456 5.776 5.456 5.641 43,074 +0.18(+3.39%)
Nov 02, 2023 5.261 5.570 5.261 5.456 12,732 +0.33(+6.45%)
Nov 01, 2023 5.193 5.213 5.057 5.125 11,845 -0.07(-1.31%)
Oct 31, 2023 5.077 5.252 5.028 5.193 18,974 +0.20(+4.09%)
Oct 30, 2023 5.077 5.141 4.979 4.989 38,759 -0.03(-0.60%)
Oct 27, 2023 5.106 5.152 4.940 5.019 10,891 -0.02(-0.37%)
Oct 26, 2023 5.174 5.237 4.902 5.038 99,717 -0.18(-3.54%)
Oct 25, 2023 5.427 5.456 5.174 5.223 17,419 -0.26(-4.79%)
Oct 24, 2023 5.252 5.524 5.252 5.485 32,376 +0.25(+4.83%)
Oct 23, 2023 5.300 5.320 5.203 5.232 23,098 -0.07(-1.28%)
Oct 20, 2023 5.427 5.641 5.252 5.300 31,736 -0.21(-3.88%)
Oct 19, 2023 5.612 5.612 5.446 5.514 17,797 -0.12(-2.07%)
Oct 18, 2023 5.855 5.855 5.485 5.631 34,460 -0.18(-3.02%)
Oct 17, 2023 5.796 5.874 5.787 5.806 17,136 -0.09(-1.49%)
Oct 16, 2023 5.835 5.921 5.688 5.894 28,895 +0.14(+2.45%)
Oct 13, 2023 5.680 5.835 5.680 5.753 29,797 +0.05(+0.94%)
Oct 12, 2023 5.806 5.825 5.650 5.699 18,308 -0.20(-3.46%)
Oct 11, 2023 6.078 6.098 5.806 5.903 26,138 -0.10(-1.62%)
Oct 10, 2023 5.845 6.156 5.845 6.001 8,432 +0.08(+1.31%)
Oct 09, 2023 5.932 5.971 5.650 5.923 45,522 -0.10(-1.62%)
Oct 06, 2023 6.039 6.117 5.936 6.020 13,599 -0.05(-0.80%)
Oct 05, 2023 6.214 6.214 5.988 6.069 13,323 -0.14(-2.19%)
Oct 04, 2023 6.176 6.223 5.932 6.205 19,667 +0.05(+0.79%)
Oct 03, 2023 6.146 6.312 5.932 6.156 73,202 -0.10(-1.56%)
Oct 02, 2023 6.555 6.584 6.146 6.253 19,768 -0.21(-3.31%)
Sep 29, 2023 6.506 6.604 6.439 6.467 8,785 +0.00(+0.00%)
Sep 28, 2023 6.652 6.681 6.263 6.467 66,180 -0.31(-4.59%)
Sep 27, 2023 6.895 7.090 6.516 6.779 50,526 -0.11(-1.55%)
Sep 26, 2023 6.944 7.197 6.710 6.886 23,480 -0.04(-0.56%)
Sep 25, 2023 6.686 7.129 6.924 6.924 31,626 +0.33(+5.01%)
Sep 22, 2023 6.623 6.788 6.594 6.594 19,542 -0.09(-1.31%)
Sep 21, 2023 7.031 7.031 6.613 6.681 43,358 -0.39(-5.50%)
Sep 20, 2023 7.245 7.430 7.002 7.070 24,156 -0.18(-2.55%)
Sep 19, 2023 7.693 7.693 7.109 7.255 51,908 -0.32(-4.24%)
Sep 18, 2023 8.091 8.091 7.459 7.576 58,231 -0.62(-7.59%)
Sep 15, 2023 8.354 8.626 8.091 8.198 44,031 +0.04(+0.48%)
Sep 14, 2023 8.033 8.325 8.014 8.160 28,062 +0.10(+1.21%)
Sep 13, 2023 8.014 8.344 7.790 8.062 32,004 -0.05(-0.60%)
Sep 12, 2023 8.587 9.045 8.082 8.111 249,614 -0.79(-8.85%)
Sep 11, 2023 7.946 8.947 7.850 8.899 119,776 +1.24(+16.26%)
Sep 08, 2023 7.518 7.683 7.382 7.654 134,889 +0.30(+4.10%)
Sep 07, 2023 7.576 7.576 7.100 7.352 56,048 -0.03(-0.40%)
Sep 06, 2023 7.236 7.711 7.197 7.382 75,891 -0.06(-0.78%)
Sep 05, 2023 7.284 7.780 7.138 7.440 61,181 +0.16(+2.14%)
Sep 01, 2023 7.809 7.975 7.107 7.284 133,016 +0.03(+0.40%)
Aug 31, 2023 6.798 7.401 6.613 7.255 350,855 +0.59(+8.91%)
Aug 30, 2023 6.185 6.954 6.128 6.662 109,593 +0.53(+8.73%)
Aug 29, 2023 6.117 6.272 6.083 6.127 8,347 -0.06(-0.94%)
Aug 28, 2023 6.156 6.224 6.141 6.185 8,610 +0.02(+0.32%)
Aug 25, 2023 6.098 6.234 6.098 6.166 7,796 +0.00(+0.00%)
Aug 24, 2023 6.360 6.378 6.146 6.166 19,163 -0.26(-4.08%)
Aug 23, 2023 6.390 6.497 6.371 6.428 4,665 +0.01(+0.15%)
Aug 22, 2023 6.409 6.508 6.409 6.419 4,016 -0.05(-0.75%)
Aug 21, 2023 6.749 6.749 6.443 6.467 23,495 -0.17(-2.49%)
Aug 18, 2023 6.506 6.808 6.506 6.633 19,828 -0.06(-0.87%)
Aug 17, 2023 6.681 6.788 6.540 6.691 52,453 +0.08(+1.22%)
Aug 16, 2023 6.613 6.744 6.565 6.610 12,944 +0.03(+0.43%)
Aug 15, 2023 6.652 6.973 6.526 6.582 10,778 -0.15(-2.29%)
Aug 14, 2023 6.730 6.779 6.565 6.736 29,892 +0.04(+0.67%)
Aug 11, 2023 6.633 6.934 6.545 6.691 21,035 -0.05(-0.72%)
Aug 10, 2023 6.973 6.973 6.720 6.740 30,047 -0.21(-3.08%)
Aug 09, 2023 7.245 7.245 6.905 6.954 49,189 -0.21(-2.99%)
Aug 08, 2023 6.613 7.197 6.613 7.168 56,717 +0.55(+8.38%)
Aug 07, 2023 6.642 6.672 6.458 6.613 13,296 -0.06(-0.87%)
Aug 04, 2023 6.827 6.903 6.672 6.672 7,320 -0.12(-1.72%)
Aug 03, 2023 6.740 6.953 6.651 6.788 20,116 +0.08(+1.16%)
Aug 02, 2023 6.827 6.856 6.672 6.710 17,381 -0.15(-2.13%)
Aug 01, 2023 7.022 7.022 6.780 6.856 44,753 -0.12(-1.77%)
Jul 31, 2023 6.759 7.099 6.652 6.980 58,899 +0.39(+5.86%)
Jul 28, 2023 6.370 6.594 6.331 6.594 22,640 +0.25(+3.99%)
Jul 27, 2023 6.312 6.497 6.290 6.341 24,257 +0.10(+1.56%)
Jul 26, 2023 6.069 6.360 6.069 6.244 43,106 +0.25(+4.22%)
Jul 25, 2023 5.981 6.078 5.981 5.991 20,416 -0.03(-0.48%)
Jul 24, 2023 6.039 6.105 5.962 6.020 11,004 +0.05(+0.81%)
Jul 21, 2023 6.039 6.088 5.971 5.971 8,095 -0.04(-0.65%)
Jul 20, 2023 6.214 6.214 6.010 6.010 19,434 -0.26(-4.19%)
Jul 19, 2023 6.127 6.303 6.127 6.273 30,311 +0.16(+2.54%)
Jul 18, 2023 6.108 6.195 6.069 6.117 14,158 +0.05(+0.80%)
Jul 17, 2023 6.380 6.380 6.030 6.069 24,376 -0.32(-5.02%)
Jul 14, 2023 6.788 6.798 6.234 6.390 36,376 -0.47(-6.81%)
Jul 13, 2023 6.613 6.895 6.613 6.856 30,775 +0.17(+2.47%)
Jul 12, 2023 6.798 6.817 6.613 6.691 25,730 +0.03(+0.44%)
Jul 11, 2023 6.487 6.769 6.487 6.662 43,242 +0.24(+3.79%)
Jul 10, 2023 6.409 6.477 6.321 6.419 19,679 +0.00(+0.00%)
Jul 07, 2023 6.166 6.438 6.166 6.419 21,927 +0.20(+3.29%)
Jul 06, 2023 6.244 6.321 6.098 6.214 24,309 -0.20(-3.18%)
Jul 05, 2023 6.788 6.788 6.322 6.419 30,629 -0.23(-3.51%)
Jul 03, 2023 6.137 6.710 6.137 6.652 63,187 +0.45(+7.21%)
Jun 30, 2023 6.302 6.331 6.127 6.205 23,247 -0.11(-1.69%)
Jun 29, 2023 6.302 6.409 6.297 6.312 15,470 +0.05(+0.72%)
Jun 28, 2023 6.314 6.314 6.154 6.267 13,362 -0.06(-0.89%)
Jun 27, 2023 6.333 6.380 6.238 6.323 14,535 -0.01(-0.15%)
Jun 26, 2023 6.238 6.408 6.238 6.333 47,579 +0.03(+0.45%)
Jun 23, 2023 6.436 6.474 6.220 6.304 18,487 -0.25(-3.88%)
Jun 22, 2023 6.530 6.596 6.380 6.559 80,913 -0.04(-0.57%)
Jun 21, 2023 6.606 6.644 6.502 6.596 21,042 -0.03(-0.43%)
Jun 20, 2023 6.653 6.719 6.596 6.625 9,507 -0.09(-1.40%)
Jun 16, 2023 6.709 6.785 6.691 6.719 14,355 -0.06(-0.83%)
Jun 15, 2023 6.653 6.775 6.653 6.775 17,875 -1.50(-18.11%)
May 08, 2023 8.010 8.321 8.010 8.274 17,169 +0.01(+0.11%)
May 05, 2023 7.859 8.274 7.850 8.264 34,201 +0.46(+5.92%)
May 04, 2023 7.435 7.906 7.435 7.803 27,137 +0.12(+1.60%)
May 03, 2023 7.633 7.755 7.463 7.680 8,225 +0.12(+1.62%)
May 02, 2023 7.661 7.661 7.415 7.558 13,310 -0.20(-2.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.