Canada markets open in 5 hours 6 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:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.662.712.632.652.6569,100
May 01, 20242.672.692.612.622.62183,400
Apr 30, 20242.762.782.672.672.67101,200
Apr 29, 20242.762.792.752.772.7744,600
Apr 26, 20242.732.802.722.782.78171,000
Apr 25, 20242.682.732.662.712.71122,700
Apr 24, 20242.662.722.662.682.68132,600
Apr 23, 20242.652.702.642.682.68259,200
Apr 22, 20242.682.702.642.692.69194,800
Apr 19, 20242.762.772.692.692.6993,200
Apr 18, 20242.762.782.742.762.7614,500
Apr 17, 20242.782.822.742.792.7980,100
Apr 16, 20242.802.802.722.802.80223,500
Apr 15, 20242.842.872.802.822.82110,100
Apr 12, 20242.872.912.842.852.85148,300
Apr 11, 20242.882.912.802.842.84176,800
Apr 10, 20242.872.922.842.902.90277,300
Apr 09, 20242.772.922.752.882.88350,400
Apr 08, 20242.772.822.752.752.75253,800
Apr 05, 20242.652.792.652.752.75197,100
Apr 04, 20242.582.702.572.702.70239,000
Apr 03, 20242.542.592.512.592.59178,300
Apr 02, 20242.572.592.502.532.53390,700
Apr 01, 20242.542.572.512.572.57125,100
Mar 28, 20242.532.572.532.542.54103,600
Mar 27, 20242.512.542.512.532.5338,100
Mar 26, 20242.592.632.522.542.54150,000
Mar 25, 20242.532.602.532.602.60279,400
Mar 22, 20242.502.582.502.532.53114,200
Mar 21, 20242.442.552.442.532.53144,300
Mar 20, 20242.492.532.442.452.45160,500
Mar 19, 20242.502.532.482.522.52313,100
Mar 18, 20242.492.502.472.482.48201,200
Mar 15, 20242.482.492.432.492.49350,400
Mar 14, 20242.422.482.402.472.47238,700
Mar 13, 20242.402.472.402.422.42328,700
Mar 12, 20242.352.362.342.362.3615,000
Mar 11, 20242.322.392.322.392.39135,800
Mar 08, 20242.402.402.322.372.37118,600
Mar 07, 20242.332.372.312.352.3570,900
Mar 06, 20242.362.392.362.372.3761,400
Mar 05, 20242.372.402.362.362.36123,000
Mar 04, 20242.382.432.382.402.40208,300
Mar 01, 20242.342.432.342.382.38368,700
Feb 29, 20242.342.342.302.322.3215,000
Feb 28, 20242.342.342.282.332.3339,000
Feb 27, 20242.342.352.332.342.3434,900
Feb 26, 20242.362.362.332.342.3423,200
Feb 23, 20242.382.382.322.352.35155,900
Feb 22, 20242.322.392.302.392.39132,000
Feb 21, 20242.272.302.272.302.3038,800
Feb 20, 20242.352.352.272.272.27164,300
Feb 16, 20242.352.362.312.352.3523,300
Feb 15, 20242.302.352.302.322.32178,300
Feb 14, 20242.282.332.282.302.3061,900
Feb 13, 20242.332.332.262.282.2822,900
Feb 12, 20242.332.332.302.312.3125,300
Feb 09, 20242.302.332.272.302.3021,800
Feb 08, 20242.262.322.262.302.3064,600
Feb 07, 20242.262.272.232.272.27304,500
Feb 06, 20242.292.342.252.272.27647,100
Feb 05, 20242.422.422.352.372.3775,200
Feb 02, 20242.422.422.362.382.3891,400
Feb 01, 20242.432.432.392.402.40397,000
Jan 31, 20242.422.462.392.412.41341,400
Jan 30, 20242.382.452.362.432.43115,600
Jan 29, 20242.432.432.362.372.3765,500
Jan 26, 20242.382.382.312.352.3594,800
Jan 25, 20242.302.362.252.342.34327,500
Jan 24, 20242.312.322.272.292.2953,400
Jan 23, 20242.252.282.252.282.2873,800
Jan 22, 20242.262.282.232.242.2452,800
Jan 19, 20242.302.322.252.272.27105,200
Jan 18, 20242.322.332.312.312.3110,800
Jan 17, 20242.342.352.312.342.3445,300
Jan 16, 20242.442.442.352.372.37196,700
Jan 12, 20242.452.482.412.452.4528,100
Jan 11, 20242.392.452.382.412.4134,700
Jan 10, 20242.442.452.382.382.3855,700
Jan 09, 20242.372.462.362.432.4343,600
Jan 08, 20242.352.392.342.372.37117,600
Jan 05, 20242.302.392.282.392.3983,600
Jan 04, 20242.312.312.242.252.2512,700
Jan 03, 20242.222.292.222.292.2924,300
Jan 02, 20242.242.292.222.232.2319,400
Dec 29, 20232.232.232.182.202.20109,100
Dec 28, 20232.252.272.232.232.2379,200
Dec 27, 20232.282.312.252.262.26144,100
Dec 26, 2023------
Dec 22, 20232.312.342.302.302.3035,100
Dec 21, 20232.232.322.232.322.3265,500
Dec 20, 20232.302.342.232.242.24224,400
Dec 19, 20232.292.332.292.322.3222,700
Dec 18, 20232.282.322.282.292.2930,400
Dec 15, 20232.292.332.262.262.2639,600
Dec 14, 20232.322.362.292.312.3165,900
Dec 13, 20232.192.272.172.252.2557,000
Dec 12, 20232.202.242.162.202.20135,400
Dec 11, 20232.342.342.212.252.2556,200
Dec 08, 20232.312.402.312.332.3376,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...