Dark

BUDX
Cannabis Growth ETF
stock NYSE

Inactive

Apr 25, 2022

9.97USD-2.589%(-0.26)855

Pre-market

0.00USD-100.000%(-10.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-25	9.9000	9.9700	9.9000	9.9700	-2.589%	855	0.000%
2022-04-22	9.6000	10.2350	9.5300	10.2350	+6.504%	4,833	-2.589%
2022-04-21	9.7000	10.2300	9.6100	9.6100	-3.948%	3,303	+3.746%
2022-04-20	10.4200	10.4949	10.0050	10.0050	-3.983%	583	-0.350%
2022-04-19	10.0000	10.4200	10.0000	10.4200	+1.510%	539	-4.319%
2022-04-18	9.7700	10.2650	9.7700	10.2650	-0.725%	959	-2.874%
2022-04-14	10.2800	10.3400	9.9100	10.3400	-1.450%	900	-3.578%
2022-04-13	9.6800	10.4921	9.6800	10.4921	+1.043%	1,139	-4.976%
2022-04-12	9.7710	10.3838	9.6900	10.3838	-0.633%	855	-3.985%
2022-04-11	9.9500	10.6500	9.9500	10.4500	-1.042%	4,536	-4.593%
2022-04-08	10.8000	10.8000	10.5600	10.5600	-1.988%	513	-5.587%
2022-04-07	10.4500	10.7800	9.6800	10.7742	-1.516%	6,537	-7.464%
2022-04-06	11.0100	11.0300	10.6900	10.9400	-2.234%	2,786	-8.867%
2022-04-05	11.5000	11.6899	10.7100	11.1900	-6.443%	5,790	-10.903%
2022-04-04	11.8200	11.9606	11.8200	11.9606	+1.922%	1,391	-16.643%
2022-04-01	11.8100	11.8100	11.4700	11.7350	+2.489%	1,103	-15.040%
2022-03-31	11.6200	12.2600	10.5100	11.4500	-4.202%	3,236	-12.926%
2022-03-30	12.5700	12.5800	11.6310	11.9522	-4.463%	2,804	-16.584%
2022-03-29	12.1900	13.0000	11.9400	12.5105	+6.478%	3,165	-20.307%
2022-03-28	12.1800	12.1800	11.5700	11.7494	-3.131%	1,319	-15.145%
2022-03-25	11.5100	12.3050	11.4900	12.1292	+5.471%	4,151	-17.802%
2022-03-24	11.5000	11.5000	11.5000	11.5000	+0.877%	869	-13.304%
2022-03-23	11.3700	11.4000	11.3000	11.4000	+11.111%	2,272	-12.544%
2022-03-22	11.3700	11.3700	10.2600	10.2600	-0.774%	367	-2.827%
2022-03-21	10.2000	10.3400	10.2000	10.3400	-3.814%	656	-3.578%
2022-03-17	10.8800	10.8800	9.7700	10.7500	+5.599%	220	-7.256%
2022-03-16	10.0200	10.1800	9.8400	10.1800	+1.597%	938	-2.063%
2022-03-15	10.0000	10.0200	9.7500	10.0200	+0.100%	1,579	-0.499%
2022-03-14	10.5400	10.5400	10.0100	10.0100	-6.966%	784	-0.400%
2022-03-11	10.7000	10.7595	10.7000	10.7595	+0.182%	465	-7.338%
2022-03-10	10.0600	10.7400	9.7500	10.7400	+0.093%	783	-7.169%
2022-03-09	11.3400	11.3400	10.1300	10.7300	-0.093%	159	-7.083%
2022-03-08	9.7652	10.7400	9.7500	10.7400	-0.923%	1,872	-7.169%
2022-03-07	11.8000	11.8000	10.8400	10.8400	+1.308%	570	-8.026%
2022-03-04	10.7000	10.7000	10.7000	10.7000	-1.925%	261	-6.822%
2022-03-03	11.1500	11.1500	10.9100	10.9100	-8.396%	840	-8.616%
2022-03-02	11.9200	11.9200	10.3800	11.9100	+9.820%	304	-16.289%
2022-03-01	11.5600	11.5600	10.1800	10.8450	-3.856%	161	-8.068%
2022-02-28	10.6900	11.2800	9.7700	11.2800	+2.732%	1,195	-11.613%
2022-02-25	10.9800	10.9800	10.9800	10.9800	+1.761%	578	-9.199%
2022-02-24	10.7900	10.7900	10.7900	10.7900	-0.093%	607	-7.600%
2022-02-23	10.9900	10.9900	10.8000	10.8000	-0.690%	794	-7.685%
2022-02-22	11.2750	11.7900	10.6200	10.8750	-8.382%	1,613	-8.322%
2022-02-18	12.0000	12.5900	11.8700	11.8700	-4.582%	3,737	-16.007%
2022-02-17	12.4700	12.4700	11.7900	12.4400	-2.508%	2,403	-19.855%
2022-02-16	12.9900	13.0200	12.7600	12.7600	+1.270%	2,546	-21.865%
2022-02-15	12.9500	12.9500	12.2200	12.6000	+3.279%	1,237	-20.873%
2022-02-14	12.8000	12.9900	12.2000	12.2000	-3.557%	1,255	-18.279%
2022-02-11	12.3700	12.6500	12.2001	12.6500	+2.264%	1,546	-21.186%
2022-02-10	12.2400	13.2800	12.2400	12.3700	+3.083%	5,553	-19.402%
2022-02-09	10.6200	12.0000	10.6200	12.0000	+5.109%	2,087	-16.917%
2022-02-08	11.0000	11.4167	11.0000	11.4167	-0.638%	658	-12.672%
2022-02-07	11.5600	11.5600	11.4900	11.4900	+2.452%	760	-13.229%
2022-02-04	10.9700	11.2700	10.9700	11.2150	+2.327%	1,835	-11.101%
2022-02-03	11.4300	11.4300	10.9600	10.9600	-4.112%	1,206	-9.033%
2022-02-02	11.8423	11.8500	11.4300	11.4300	+0.263%	1,033	-12.773%
2022-02-01	11.5000	11.5000	11.4000	11.4000	+4.491%	1,004	-12.544%
2022-01-31	10.9100	10.9100	10.9100	10.9100	+6.387%	372	-8.616%
2022-01-28	10.0650	10.2750	9.0701	10.2550	+5.591%	1,203	-2.779%
2022-01-27	9.5201	9.7120	9.5200	9.7120	-10.074%	676	+2.657%
2022-01-26	11.5000	11.5000	10.8000	10.8000	-3.182%	464	-7.685%
2022-01-25	11.1550	11.1550	11.1550	11.1550	-0.134%	132	-10.623%
2022-01-24	10.8582	11.1700	10.0401	11.1700	-1.338%	6,187	-10.743%
2022-01-21	11.6000	11.8200	11.1300	11.3215	-4.941%	2,022	-11.937%
2022-01-20	12.3000	12.3000	11.9100	11.9100	+0.084%	761	-16.289%
2022-01-19	12.6200	12.7300	11.9000	11.9000	-6.262%	1,789	-16.218%
2022-01-18	12.1200	13.0000	12.1200	12.6950	-1.665%	813	-21.465%
2022-01-14	12.8100	13.2700	12.7000	12.9100	-6.245%	1,600	-22.773%
2022-01-13	13.3000	13.7700	12.4600	13.7700	+3.534%	4,161	-27.596%
2022-01-12	13.3000	13.3000	13.3000	13.3000	-1.445%	194	-25.038%
2022-01-11	13.2900	13.4950	13.2900	13.4950	+0.822%	526	-26.121%
2022-01-10	13.3000	13.3850	13.1000	13.3850	+2.803%	721	-25.514%
2022-01-07	13.6800	13.6800	13.0200	13.0200	0.000%	1,066	-23.425%
2022-01-06	13.3550	13.3550	13.0200	13.0200	-1.567%	668	-23.425%
2022-01-05	13.9700	13.9700	12.8300	13.2273	-1.529%	2,409	-24.626%
2022-01-04	13.7216	13.7216	13.4300	13.4327	-3.743%	1,157	-25.778%
2022-01-03	15.2200	15.2200	13.9550	13.9550	+0.832%	564	-28.556%
2021-12-31	13.5500	14.0000	13.0000	13.8399	+1.428%	5,615	-27.962%
2021-12-30	14.0000	14.0001	13.6450	13.6450	-1.965%	1,467	-26.933%
2021-12-29	12.8100	14.1000	12.8000	13.9185	+0.859%	3,162	-28.369%
2021-12-28	13.8000	13.8000	13.8000	13.8000	+0.437%	467	-27.754%
2021-12-27	13.8800	14.5000	12.4401	13.7400	-2.726%	3,958	-27.438%
2021-12-23	12.9410	14.3200	12.9410	14.1250	+0.021%	1,131	-29.416%
2021-12-22	13.5300	14.5000	13.4600	14.1220	+2.705%	1,544	-29.401%
2021-12-21	14.0000	14.0000	13.7500	13.7500	+0.284%	200	-27.491%
2021-12-20	13.8500	13.8500	12.5600	13.7110	-2.724%	2,016	-27.285%
2021-12-17	14.1300	15.1800	14.0950	14.0950	+6.297%	2,796	-29.266%
2021-12-16	13.8000	13.8000	12.9000	13.2600	-8.812%	2,738	-24.811%
2021-12-15	14.0000	14.5414	14.0000	14.5414	-1.146%	928	-31.437%
2021-12-14	14.4100	15.0000	14.0200	14.7100	-5.097%	1,345	-32.223%
2021-12-13	15.9000	15.9000	15.1050	15.5000	-2.760%	4,955	-35.677%
2021-12-10	15.1350	15.9400	15.1350	15.9400	+2.385%	369	-37.453%
2021-12-09	16.4000	16.4000	14.7100	15.5687	-3.330%	3,281	-35.961%
2021-12-08	15.7500	16.1050	15.4900	16.1050	+1.162%	723	-38.094%
2021-12-07	14.8000	15.9200	14.3501	15.9200	+9.491%	1,508	-37.374%
2021-12-06	14.1400	14.7260	13.2500	14.5400	-3.131%	8,522	-31.431%
2021-12-03	15.8499	15.8499	13.9000	15.0100	-3.161%	11,965	-33.578%
2021-12-02	15.7500	15.7500	15.5000	15.5000	-0.800%	1,226	-35.677%
2021-12-01	15.8200	16.5000	15.0010	15.6250	-7.325%	2,779	-36.192%
2021-11-30	16.0500	17.3200	15.3600	16.8600	+0.971%	5,930	-40.866%
2021-11-29	16.6978	16.6978	16.6978	16.6978	-7.183%	208	-40.292%
2021-11-26	17.5000	17.9900	17.5000	17.9900	-3.332%	957	-44.580%
2021-11-24	16.9140	18.6100	16.9140	18.6100	+13.173%	431	-46.427%
2021-11-23	16.0000	16.4438	16.0000	16.4438	-1.357%	541	-39.369%
2021-11-22	17.7500	17.7500	16.6700	16.6700	-6.117%	8,493	-40.192%
2021-11-19	18.9000	19.1397	17.7561	17.7561	+1.146%	1,177	-43.850%
2021-11-18	18.5000	18.5272	17.1000	17.5550	-8.209%	5,272	-43.207%
2021-11-17	19.3000	19.7400	18.8400	19.1250	-0.752%	2,556	-47.869%
2021-11-16	19.8000	19.8000	18.8400	19.2700	-0.951%	4,993	-48.262%
2021-11-15	19.6000	19.8000	19.1100	19.4550	+1.912%	4,073	-48.754%
2021-11-12	18.8100	19.4999	18.8100	19.0900	+0.474%	8,301	-47.774%
2021-11-11	19.9200	19.9200	18.5000	19.0000	0.000%	1,391	-47.526%
2021-11-10	18.9072	20.1899	18.5000	19.0000	+1.333%	11,695	-47.526%
2021-11-09	18.5001	18.7500	18.5000	18.7500	+1.958%	1,901	-46.827%
2021-11-08	16.9500	18.7773	16.9500	18.3900	+4.045%	7,995	-45.786%
2021-11-05	17.5800	17.8400	17.5800	17.6750	-1.036%	589	-43.593%
2021-11-04	17.9000	17.9000	17.8200	17.8600	+0.904%	714	-44.177%
2021-11-03	17.4500	17.7000	17.4500	17.7000	+1.288%	396	-43.672%
2021-11-02	17.5000	17.5000	17.4750	17.4750	-1.715%	450	-42.947%
2021-11-01	18.8600	19.2999	17.7800	17.7800	-0.308%	1,463	-43.926%
2021-10-29	16.9600	17.8350	16.9600	17.8350	+0.558%	428	-44.099%
2021-10-28	17.8600	17.9000	17.5600	17.7361	+0.172%	1,054	-43.787%
2021-10-27	17.9500	17.9500	17.6000	17.7056	-1.373%	3,404	-43.690%
2021-10-26	18.3000	18.4050	17.9521	17.9521	-5.326%	510	-44.463%
2021-10-25	18.4689	19.0000	18.1000	18.9620	+1.320%	5,476	-47.421%
2021-10-22	18.7150	18.7150	18.7150	18.7150	-0.053%	628	-46.727%
2021-10-21	18.7600	18.7600	18.0001	18.7250	+4.755%	809	-46.756%
2021-10-20	17.5000	17.8750	17.5000	17.8750	+0.699%	2,137	-44.224%
2021-10-19	17.9200	17.9200	16.7600	17.7510	-0.943%	1,608	-43.834%
2021-10-18	16.5001	17.9200	16.5001	17.9200	+0.901%	1,147	-44.364%
2021-10-15	17.6701	17.7600	16.8500	17.7600	-3.110%	4,134	-43.863%
2021-10-14	17.6700	18.9600	17.6603	18.3300	+0.309%	2,210	-45.608%
2021-10-13	19.4300	19.4300	18.1700	18.2736	+3.475%	3,043	-45.440%
2021-10-12	20.0500	20.0500	17.6200	17.6600	-3.201%	1,945	-43.545%
2021-10-11	17.5100	19.2600	17.5100	18.2440	+1.497%	3,333	-45.352%
2021-10-08	18.0100	18.4750	17.9750	17.9750	-3.334%	3,472	-44.534%
2021-10-07	19.9900	19.9900	17.9900	18.5950	-0.357%	5,875	-46.383%
2021-10-06	19.5800	20.0000	18.0000	18.6617	+2.853%	10,625	-46.575%
2021-10-05	17.8000	19.0000	17.8000	18.1440	+1.647%	6,070	-45.051%
2021-10-04	19.0000	19.0000	17.8000	17.8500	-5.230%	7,468	-44.146%
2021-10-01	21.0000	21.3750	18.2500	18.8350	-5.943%	11,551	-47.067%
2021-09-30	22.0000	22.0000	18.4200	20.0250	-2.317%	10,819	-50.212%
2021-09-29	20.9000	21.9900	18.8000	20.5000	+9.509%	4,060	-51.366%
2021-09-28	21.9600	30.1000	18.7200	18.7200	-8.638%	14,328	-46.741%
2021-09-27	18.9900	20.4900	18.9900	20.4900	0.000%	1,007	-51.342%

.dark-mode .lrbQjN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lrbQjN{ color: #333333; background-color: white; border: 2px solid #333333; }BUDXCannabis Growth ETFstock NYSE

BUDX
Cannabis Growth ETF
stock NYSE