NYSEArca - Delayed Quote USD

AXS Cannabis ETF (THCX)

16.60 +0.06 (+0.35%)
At close: February 21 at 3:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 5, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 4, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 1, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 29, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 28, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 27, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 26, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 23, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 22, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 21, 2024 0.23 Dividend
Feb 21, 2024 16.64 16.75 16.53 16.60 16.60 348,804
Feb 20, 2024 16.64 16.82 16.64 16.77 16.54 15,370
Feb 16, 2024 16.54 16.81 16.54 16.76 16.53 6,005
Feb 15, 2024 16.68 16.88 16.68 16.79 16.56 7,848
Feb 14, 2024 16.73 16.73 16.45 16.69 16.46 9,049
Feb 13, 2024 16.67 16.95 16.67 16.80 16.57 3,191
Feb 12, 2024 17.23 17.29 17.10 17.14 16.90 2,344
Feb 9, 2024 17.48 17.48 17.12 17.22 16.98 4,636
Feb 8, 2024 17.25 17.30 17.11 17.24 17.00 13,096
Feb 7, 2024 17.60 17.86 17.25 17.25 17.01 7,204
Feb 6, 2024 17.34 17.79 17.28 17.79 17.55 2,474
Feb 5, 2024 17.12 17.18 16.81 17.00 16.77 3,455
Feb 2, 2024 17.78 17.86 17.14 17.33 17.09 9,530
Feb 1, 2024 17.27 17.94 17.27 17.81 17.56 9,147
Jan 31, 2024 17.29 17.52 17.05 17.05 16.81 7,118
Jan 30, 2024 17.72 17.72 17.41 17.46 17.22 3,636
Jan 29, 2024 17.33 17.75 17.27 17.71 17.47 2,591
Jan 26, 2024 17.37 17.40 17.28 17.32 17.08 2,228
Jan 25, 2024 16.75 17.19 16.75 17.10 16.86 9,108
Jan 24, 2024 17.31 17.38 16.83 16.99 16.76 2,203
Jan 23, 2024 17.19 17.35 17.16 17.26 17.03 7,779
Jan 22, 2024 16.87 17.26 16.87 17.19 16.95 7,474
Jan 19, 2024 16.71 16.96 16.55 16.96 16.73 2,512
Jan 18, 2024 17.13 17.13 16.72 16.72 16.49 2,080
Jan 17, 2024 17.05 17.22 17.05 17.06 16.83 1,316
Jan 16, 2024 17.20 17.60 17.07 17.36 17.12 4,705
Jan 12, 2024 16.77 17.00 16.76 16.91 16.67 5,080
Jan 11, 2024 16.83 16.83 16.69 16.83 16.60 2,312
Jan 10, 2024 17.22 17.22 16.73 16.85 16.61 2,736
Jan 9, 2024 17.27 17.27 16.95 16.97 16.73 3,534
Jan 8, 2024 17.13 17.59 17.13 17.51 17.26 4,311
Jan 5, 2024 17.04 17.12 16.96 17.12 16.88 6,655
Jan 4, 2024 16.94 17.06 16.94 17.00 16.77 1,254
Jan 3, 2024 16.94 17.13 16.80 16.95 16.71 2,187
Jan 2, 2024 17.25 17.30 17.00 17.21 16.97 6,048
Dec 29, 2023 17.15 17.44 16.88 16.88 16.65 3,432
Dec 28, 2023 17.00 17.50 17.00 17.24 17.00 14,233
Dec 27, 2023 17.05 17.42 17.05 17.13 16.89 4,612
Dec 26, 2023 0.48 Dividend
Dec 26, 2023 17.00 17.35 16.90 17.27 17.03 4,937
Dec 22, 2023 17.01 17.45 17.01 17.25 16.53 5,092
Dec 21, 2023 17.04 17.16 16.97 17.06 16.35 3,245
Dec 20, 2023 17.26 17.50 16.94 17.01 16.30 3,086
Dec 19, 2023 17.05 17.42 17.05 17.31 16.59 13,910
Dec 18, 2023 16.88 17.06 16.88 16.90 16.20 5,850
Dec 15, 2023 17.36 17.37 17.23 17.23 16.51 3,592
Dec 14, 2023 16.95 17.67 16.95 17.42 16.69 6,652
Dec 13, 2023 16.42 16.97 16.27 16.97 16.27 3,536
Dec 12, 2023 17.08 17.13 16.59 16.59 15.90 2,343
Dec 11, 2023 17.06 17.30 17.06 17.16 16.45 4,183
Dec 8, 2023 16.87 17.50 16.87 17.47 16.75 4,081
Dec 7, 2023 17.11 17.29 17.09 17.26 16.54 3,531
Dec 6, 2023 17.12 17.37 17.10 17.15 16.44 4,139
Dec 5, 2023 17.33 17.33 16.91 17.04 16.34 6,282
Dec 4, 2023 16.56 17.61 16.56 17.61 16.88 9,534
Dec 1, 2023 16.37 17.00 16.37 17.00 16.29 2,558
Nov 30, 2023 16.75 16.75 16.26 16.44 15.76 11,168
Nov 29, 2023 16.25 16.53 16.25 16.48 15.80 3,316
Nov 28, 2023 16.22 16.27 16.19 16.19 15.52 2,166
Nov 27, 2023 16.39 16.39 16.24 16.24 15.57 844
Nov 24, 2023 16.43 16.60 16.43 16.60 15.92 570
Nov 22, 2023 16.23 16.28 16.23 16.28 15.60 2,874
Nov 21, 2023 16.32 16.32 16.05 16.08 15.41 1,134
Nov 20, 2023 16.23 16.49 16.23 16.40 15.72 7,185
Nov 17, 2023 15.74 16.10 15.74 16.10 15.43 1,545
Nov 16, 2023 16.14 16.14 15.88 15.88 15.22 1,454
Nov 15, 2023 15.97 16.65 15.97 16.36 15.68 2,070
Nov 14, 2023 15.91 16.23 15.89 16.23 15.56 9,245
Nov 13, 2023 15.55 15.61 15.43 15.47 14.83 4,646
Nov 10, 2023 15.41 15.65 15.28 15.65 15.00 5,290
Nov 9, 2023 16.00 16.08 15.38 15.38 14.75 4,368
Nov 8, 2023 16.54 16.54 16.01 16.01 15.35 2,929
Nov 7, 2023 16.34 16.53 16.31 16.31 15.63 5,337
Nov 6, 2023 16.95 16.95 16.45 16.45 15.77 9,656
Nov 3, 2023 15.73 16.71 15.73 16.64 15.95 6,202
Nov 2, 2023 15.93 16.18 15.93 16.09 15.42 10,166
Nov 1, 2023 15.47 15.48 15.38 15.43 14.79 1,908
Oct 31, 2023 14.90 15.37 14.90 15.37 14.73 2,248
Oct 30, 2023 15.20 15.25 14.91 15.12 14.49 12,849
Oct 27, 2023 15.39 15.39 15.18 15.18 14.55 9,622
Oct 26, 2023 15.73 15.74 15.27 15.43 14.79 12,452
Oct 25, 2023 15.93 15.93 15.72 15.72 15.07 1,514
Oct 24, 2023 15.91 16.29 15.91 16.27 15.60 1,268
Oct 23, 2023 15.61 15.90 15.58 15.58 14.93 10,289
Oct 20, 2023 16.01 16.08 15.79 15.82 15.16 16,188
Oct 19, 2023 16.60 16.60 16.03 16.03 15.37 7,973
Oct 18, 2023 17.18 17.18 16.49 16.49 15.81 6,158
Oct 17, 2023 17.18 17.41 17.18 17.25 16.53 5,509
Oct 16, 2023 17.04 17.22 17.04 17.21 16.50 1,839
Oct 13, 2023 16.73 17.07 16.73 16.82 16.12 8,234
Oct 12, 2023 17.08 17.49 16.75 16.78 16.08 11,627
Oct 11, 2023 17.82 17.82 17.14 17.28 16.56 3,738
Oct 10, 2023 16.84 17.57 16.66 16.80 16.10 12,544
Oct 9, 2023 17.19 17.19 16.73 16.92 16.22 1,800
Oct 6, 2023 16.85 17.44 16.85 17.31 16.59 6,332
Oct 5, 2023 17.19 17.35 17.19 17.32 16.60 2,250
Oct 4, 2023 17.02 17.62 17.02 17.62 16.89 2,531
Oct 3, 2023 17.70 17.70 17.20 17.27 16.56 3,093
Oct 2, 2023 18.44 18.44 17.65 17.73 16.99 6,258
Sep 29, 2023 18.82 18.82 18.48 18.52 17.75 4,170
Sep 28, 2023 18.55 18.69 18.31 18.53 17.76 7,727
Sep 27, 2023 19.45 19.75 18.60 18.93 18.15 14,900
Sep 26, 2023 19.77 20.00 19.09 19.17 18.37 3,728
Sep 25, 2023 19.07 20.00 18.76 19.62 18.81 6,149
Sep 22, 2023 19.40 19.49 19.19 19.25 18.45 2,838
Sep 21, 2023 19.94 19.94 19.34 19.34 18.54 4,346
Sep 20, 2023 20.54 20.54 20.39 20.39 19.54 1,759
Sep 19, 2023 20.69 20.80 20.64 20.64 19.78 1,983
Sep 18, 2023 21.86 21.86 21.12 21.12 20.24 2,045
Sep 15, 2023 22.25 22.99 20.89 21.81 20.91 23,724
Sep 14, 2023 20.97 21.57 20.97 21.27 20.39 3,309
Sep 13, 2023 20.29 21.30 20.24 20.71 19.85 7,068
Sep 12, 2023 22.65 23.22 20.88 21.03 20.16 27,647
Sep 11, 2023 20.25 21.99 20.25 21.96 21.05 14,932
Sep 8, 2023 19.77 20.24 19.77 20.23 19.39 2,801
Sep 7, 2023 19.30 19.91 19.30 19.81 18.99 2,118
Sep 6, 2023 21.00 21.00 19.52 19.94 19.11 5,019
Sep 5, 2023 19.11 20.18 18.56 20.04 19.21 5,764
Sep 1, 2023 20.92 20.92 19.34 19.34 18.54 4,341
Aug 31, 2023 19.38 20.19 18.60 19.68 18.86 11,749
Aug 30, 2023 17.35 18.46 17.35 18.46 17.70 7,797
Aug 29, 2023 17.14 17.44 17.14 17.34 16.62 5,791
Aug 28, 2023 16.70 16.84 16.70 16.84 16.14 1,397
Aug 25, 2023 16.29 16.68 16.29 16.67 15.98 1,838
Aug 24, 2023 16.66 16.66 16.66 16.66 15.97 778
Aug 23, 2023 16.60 17.15 16.60 17.10 16.39 1,737
Aug 22, 2023 17.00 17.00 17.00 17.00 16.30 379
Aug 21, 2023 17.40 17.40 17.16 17.16 16.45 2,003
Aug 18, 2023 16.90 17.50 16.90 17.40 16.68 1,663
Aug 17, 2023 17.25 17.47 17.25 17.36 16.64 3,721
Aug 16, 2023 16.72 17.32 16.72 17.10 16.39 3,683
Aug 15, 2023 17.61 17.61 17.36 17.36 16.64 1,167
Aug 14, 2023 17.29 17.57 17.21 17.51 16.78 3,060
Aug 11, 2023 16.91 17.55 16.91 17.49 16.76 3,684
Aug 10, 2023 16.95 17.60 16.95 17.50 16.78 12,513
Aug 9, 2023 17.98 17.98 17.00 17.43 16.71 10,474
Aug 8, 2023 18.20 18.40 17.70 18.22 17.46 2,371
Aug 7, 2023 18.70 18.70 17.91 18.21 17.45 1,167
Aug 4, 2023 18.70 18.80 18.20 18.30 17.54 1,516
Aug 3, 2023 18.10 18.80 18.10 18.50 17.73 649
Aug 2, 2023 18.80 18.80 18.10 18.10 17.35 2,135
Aug 1, 2023 19.00 19.42 18.80 19.20 18.40 1,959
Jul 31, 2023 18.30 19.30 18.30 19.01 18.22 4,420
Jul 28, 2023 17.40 18.60 17.40 18.30 17.54 2,374
Jul 27, 2023 18.00 18.40 17.80 18.00 17.25 857
Jul 26, 2023 17.80 18.30 17.70 18.00 17.25 1,944
Jul 25, 2023 17.70 18.20 17.70 17.95 17.21 1,991
Jul 24, 2023 17.50 18.00 17.30 17.81 17.07 2,875
Jul 21, 2023 18.10 18.10 17.59 17.60 16.87 1,352
Jul 20, 2023 18.10 18.10 17.60 17.90 17.16 1,270
Jul 19, 2023 17.70 18.08 17.70 17.90 17.16 2,244
Jul 18, 2023 17.50 18.00 17.50 17.76 17.02 1,352
Jul 17, 2023 17.70 17.87 17.50 17.50 16.77 1,498
Jul 14, 2023 18.20 18.21 17.50 17.90 17.16 3,212
Jul 13, 2023 18.20 18.50 18.00 18.20 17.44 3,034
Jul 12, 2023 18.50 18.50 18.00 18.10 17.35 3,232
Jul 11, 2023 17.90 18.40 17.80 18.40 17.64 2,207
Jul 10, 2023 17.90 17.90 17.50 17.70 16.97 1,772
Jul 7, 2023 17.10 18.00 17.00 17.95 17.21 2,751
Jul 6, 2023 17.80 17.80 16.90 17.30 16.58 2,128
Jul 5, 2023 17.90 18.00 17.60 18.00 17.25 2,022
Jul 3, 2023 17.40 17.90 17.20 17.90 17.16 2,215
Jun 30, 2023 17.40 17.48 17.00 17.10 16.39 1,258
Jun 29, 2023 17.00 17.37 16.90 17.30 16.58 1,906
Jun 28, 2023 17.00 17.10 16.69 17.08 16.37 6,824
Jun 27, 2023 16.80 17.20 16.80 17.10 16.39 2,360
Jun 26, 2023 17.00 17.40 16.90 16.90 16.20 5,180
Jun 23, 2023 17.20 17.59 16.90 16.90 16.20 4,339
Jun 22, 2023 17.50 17.90 17.50 17.69 16.95 1,585
Jun 21, 2023 17.70 18.00 17.00 17.87 17.13 2,472
Jun 20, 2023 18.10 18.20 17.70 17.80 17.06 2,031
Jun 16, 2023 18.40 18.40 18.00 18.26 17.50 3,210
Jun 15, 2023 18.40 18.40 17.80 18.20 17.44 2,112
Jun 14, 2023 18.20 18.20 17.70 18.10 17.35 1,752
Jun 13, 2023 17.90 18.10 17.80 18.10 17.35 3,447
Jun 12, 2023 17.30 18.00 17.30 17.70 16.97 2,446
Jun 9, 2023 17.40 17.60 17.20 17.23 16.51 1,826
Jun 8, 2023 17.90 17.90 17.30 17.50 16.78 1,402
Jun 7, 2023 17.50 17.70 17.30 17.58 16.86 2,038
Jun 6, 2023 16.90 17.70 16.90 17.39 16.67 4,444
Jun 5, 2023 17.00 17.40 16.97 17.07 16.36 960
Jun 2, 2023 16.90 17.60 16.90 17.20 16.49 4,210
Jun 1, 2023 17.20 17.40 17.00 17.00 16.29 1,903
May 31, 2023 17.90 17.90 16.90 17.19 16.48 5,267
May 30, 2023 18.00 18.10 17.50 17.55 16.82 3,226
May 26, 2023 18.50 18.50 18.00 18.10 17.35 2,370
May 25, 2023 18.80 19.48 18.50 18.60 17.83 1,198
May 24, 2023 19.30 19.74 18.90 18.90 18.12 1,605
May 23, 2023 19.30 20.00 19.30 19.60 18.79 1,487
May 22, 2023 18.80 19.80 18.80 19.50 18.69 2,680
May 19, 2023 19.60 19.60 19.06 19.06 18.27 1,025
May 18, 2023 18.80 19.40 18.80 19.20 18.41 1,482
May 17, 2023 18.70 19.20 18.30 19.00 18.21 2,657
May 16, 2023 19.50 19.50 18.60 18.70 17.92 1,566
May 15, 2023 18.90 19.30 18.80 18.90 18.12 2,641
May 12, 2023 19.80 19.80 18.91 19.00 18.21 1,303
May 11, 2023 19.90 20.20 19.50 19.50 18.69 1,368
May 10, 2023 20.10 20.59 20.10 20.20 19.36 2,363
May 9, 2023 20.00 20.40 20.00 20.00 19.17 1,295
May 8, 2023 20.50 20.69 20.30 20.55 19.70 1,884
May 5, 2023 19.90 20.70 19.90 20.68 19.82 1,225
May 4, 2023 19.80 20.00 19.20 20.00 19.17 2,337
May 3, 2023 19.30 19.90 19.30 19.38 18.57 1,026
May 2, 2023 19.80 20.00 19.41 19.53 18.72 1,249
May 1, 2023 20.20 20.31 19.70 19.92 19.09 1,781
Apr 28, 2023 21.00 21.00 19.70 20.30 19.46 3,030
Apr 27, 2023 19.20 20.00 19.20 19.70 18.88 2,100

Related Tickers