Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Marijuana Life Sciences Index ETF (OP: HMLSF )

8.100 -0.050 (-0.61%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 3, 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 (%)
Jan 31, 2018 16.33 16.97 16.16 16.40 104,972 +0.08(+0.49%)
Jan 30, 2018 17.05 17.09 16.21 16.32 275,374 -1.33(-7.54%)
Jan 29, 2018 18.77 18.79 17.53 17.65 149,732 -0.73(-3.96%)
Jan 26, 2018 17.59 18.60 17.25 18.38 163,934 +0.50(+2.79%)
Jan 25, 2018 18.96 18.96 17.66 17.88 168,522 -0.89(-4.76%)
Jan 24, 2018 19.50 19.65 18.70 18.77 183,308 -0.46(-2.39%)
Jan 23, 2018 19.36 19.51 18.75 19.23 267,864 +0.11(+0.60%)
Jan 22, 2018 19.13 18.45 19.12 172,978 +0.97(+5.34%)
Jan 19, 2018 18.09 18.26 18.01 18.15 81,635 +0.24(+1.33%)
Jan 18, 2018 17.58 18.03 17.43 17.91 127,173 +0.15(+0.86%)
Jan 17, 2018 17.73 17.91 17.30 17.76 171,579 +0.32(+1.84%)
Jan 16, 2018 18.35 18.49 17.15 17.44 364,638 +1.47(+9.23%)
Jan 12, 2018 15.97 15.97 15.97 0 -1.64(-9.33%)
Jan 11, 2018 18.67 18.67 17.36 17.61 423,235 -1.42(-7.47%)
Jan 10, 2018 20.03 19.53 18.84 19.03 202,481 -0.50(-2.55%)
Jan 09, 2018 19.74 20.52 18.41 19.53 464,384 +0.08(+0.40%)
Jan 08, 2018 18.51 19.45 18.34 19.45 382,988 +1.64(+9.18%)
Jan 05, 2018 16.45 18.15 16.19 17.81 353,432 +0.81(+4.76%)
Jan 04, 2018 18.27 18.27 15.84 17.00 770,848 -1.58(-8.48%)
Jan 03, 2018 17.93 18.96 17.47 18.58 543,989 +1.62(+9.57%)
Jan 02, 2018 16.36 16.96 15.85 16.96 375,540 +1.87(+12.38%)
Dec 29, 2017 15.09 15.09 15.09 0 +0.38(+2.59%)
Dec 28, 2017 14.05 14.72 13.91 14.71 189,169 +1.07(+7.87%)
Dec 27, 2017 13.02 13.67 13.00 13.64 238,068 -0.36(-2.60%)
Dec 26, 2017 14.00 14.00 14.00 14.00 714 +1.57(+12.67%)
Dec 22, 2017 12.21 12.45 11.90 12.43 86,998 +0.30(+2.47%)
Dec 21, 2017 12.06 12.18 12.02 12.13 65,235 +0.17(+1.39%)
Dec 20, 2017 12.25 12.27 11.91 11.96 41,868 -0.12(-1.03%)
Dec 19, 2017 11.98 12.09 11.92 12.08 37,295 +0.18(+1.53%)
Dec 18, 2017 11.97 11.97 11.87 11.90 81,120 +0.11(+0.91%)
Dec 15, 2017 12.04 12.04 11.79 11.79 50,029 -0.13(-1.10%)
Dec 14, 2017 11.91 12.02 11.85 11.93 36,318 +0.15(+1.24%)
Dec 13, 2017 12.13 12.15 11.77 11.78 68,715 -0.29(-2.38%)
Dec 12, 2017 12.00 12.06 11.79 12.07 131,408 +0.31(+2.67%)
Dec 11, 2017 11.69 11.75 11.55 11.75 67,252 +0.28(+2.48%)
Dec 08, 2017 11.18 11.48 11.18 11.47 66,177 +0.34(+3.08%)
Dec 07, 2017 11.19 11.27 10.99 11.13 63,793 -0.01(-0.11%)
Dec 06, 2017 11.47 11.48 10.99 11.14 52,595 -0.27(-2.34%)
Dec 05, 2017 11.41 11.46 11.00 11.41 56,213 +0.40(+3.68%)
Dec 04, 2017 11.32 11.32 10.93 11.00 69,599 -0.03(-0.27%)
Dec 01, 2017 11.20 11.25 10.90 11.03 70,442 +0.07(+0.67%)
Nov 30, 2017 10.19 10.96 10.11 10.96 91,743 +0.58(+5.56%)
Nov 29, 2017 11.11 11.11 10.36 10.38 74,083 -0.87(-7.75%)
Nov 28, 2017 11.97 11.98 10.82 11.25 119,605 -0.34(-2.96%)
Nov 27, 2017 11.31 11.67 11.22 11.59 138,811 +0.70(+6.44%)
Nov 24, 2017 10.88 10.91 10.72 10.89 37,725 +0.38(+3.59%)
Nov 22, 2017 10.32 10.55 10.27 10.52 23,257 +0.32(+3.09%)
Nov 21, 2017 10.26 10.29 10.16 10.20 53,353 +0.14(+1.36%)
Nov 20, 2017 10.30 10.30 10.04 10.06 40,580 +0.09(+0.87%)
Nov 17, 2017 9.611 10.10 9.444 9.977 38,768 +0.32(+3.29%)
Nov 16, 2017 10.13 10.13 9.445 9.659 49,959 -0.49(-4.80%)
Nov 15, 2017 10.42 10.51 10.15 10.15 36,224 -0.10(-0.94%)
Nov 14, 2017 10.45 10.51 9.788 10.24 61,486 +0.07(+0.71%)
Nov 13, 2017 9.814 10.18 9.704 10.17 72,937 +0.73(+7.76%)
Nov 10, 2017 9.180 9.473 9.180 9.437 41,174 +0.44(+4.86%)
Nov 09, 2017 8.898 9.031 8.733 9.000 38,634 +0.09(+1.05%)
Nov 08, 2017 9.131 9.291 8.877 8.906 46,622 -0.09(-0.96%)
Nov 07, 2017 9.018 9.343 8.900 8.992 71,211 +0.09(+1.07%)
Nov 06, 2017 8.400 8.898 8.400 8.898 56,890 +0.63(+7.67%)
Nov 03, 2017 8.147 8.273 8.143 8.264 13,451 +0.16(+2.02%)
Nov 02, 2017 8.202 8.202 8.040 8.100 10,539 -0.02(-0.27%)
Nov 01, 2017 8.171 8.200 8.056 8.122 21,060 +0.03(+0.40%)
Oct 31, 2017 8.057 8.180 7.977 8.090 34,100 +0.11(+1.38%)
Oct 30, 2017 8.028 8.063 7.916 7.980 29,289 +0.34(+4.48%)
Oct 27, 2017 7.595 7.637 7.500 7.637 11,600 -0.03(-0.42%)
Oct 26, 2017 7.868 7.868 7.649 7.670 13,701 -0.12(-1.54%)
Oct 25, 2017 7.917 7.917 7.741 7.789 8,362 -0.10(-1.33%)
Oct 24, 2017 7.923 7.960 7.877 7.894 19,199 -0.04(-0.54%)
Oct 23, 2017 7.909 8.018 7.902 7.937 22,706 +0.08(+1.00%)
Oct 20, 2017 7.705 7.885 7.697 7.858 37,030 +0.15(+1.89%)
Oct 19, 2017 7.930 7.930 7.653 7.713 11,996 -0.21(-2.62%)
Oct 18, 2017 7.842 7.934 7.837 7.920 9,007 +0.07(+0.90%)
Oct 17, 2017 8.062 8.066 7.740 7.850 36,417 -0.36(-4.42%)
Oct 16, 2017 8.231 8.340 8.185 8.213 25,090 +0.05(+0.59%)
Oct 13, 2017 8.234 8.272 8.157 8.165 63,559 -0.07(-0.88%)
Oct 12, 2017 8.419 8.425 8.237 8.237 30,081 -0.13(-1.58%)
Oct 11, 2017 8.369 8.126 8.369 17,491 +0.24(+2.99%)
Oct 10, 2017 8.193 8.193 8.123 8.126 9,725 +0.13(+1.58%)
Oct 09, 2017 8.000 8.000 8.000 8.000 2,007 -0.17(-2.04%)
Oct 06, 2017 8.385 8.438 8.069 8.166 28,453 -0.10(-1.24%)
Oct 05, 2017 8.049 8.306 8.049 8.269 29,323 +0.25(+3.11%)
Oct 04, 2017 7.839 8.020 7.839 8.020 12,257 +0.21(+2.74%)
Oct 03, 2017 7.850 7.850 7.750 7.806 21,141 +0.08(+0.99%)
Oct 02, 2017 7.588 7.734 7.588 7.730 16,233 +0.20(+2.71%)
Sep 29, 2017 7.545 7.556 7.484 7.526 14,018 -0.06(-0.84%)
Sep 28, 2017 7.595 7.595 7.521 7.590 24,171 -0.06(-0.78%)
Sep 27, 2017 7.633 7.700 7.617 7.650 24,088 +0.02(+0.27%)
Sep 26, 2017 7.606 7.630 7.550 7.630 7,235 +0.02(+0.26%)
Sep 25, 2017 7.626 7.658 7.580 7.610 17,292 +0.07(+0.91%)
Sep 22, 2017 7.562 7.562 7.499 7.541 17,377 -0.06(-0.73%)
Sep 21, 2017 7.723 7.723 7.560 7.597 18,422 -0.09(-1.20%)
Sep 20, 2017 7.786 7.787 7.673 7.689 18,590 -0.07(-0.96%)
Sep 19, 2017 7.706 7.774 7.692 7.763 19,643 +0.10(+1.27%)
Sep 18, 2017 7.500 7.700 7.500 7.666 24,589 +0.16(+2.12%)
Sep 15, 2017 7.422 7.506 7.402 7.506 12,203 +0.16(+2.14%)
Sep 14, 2017 7.304 7.361 7.297 7.349 15,195 +0.02(+0.24%)
Sep 13, 2017 7.452 7.452 7.306 7.332 8,785 -0.03(-0.47%)
Sep 12, 2017 7.207 7.376 7.207 7.366 14,096 +0.21(+2.97%)
Sep 11, 2017 7.104 7.179 7.104 7.154 10,580 +0.09(+1.33%)
Sep 08, 2017 7.104 7.161 7.059 7.060 12,808 +0.04(+0.50%)
Sep 07, 2017 6.994 7.031 6.980 7.025 5,037 +0.08(+1.14%)
Sep 06, 2017 6.874 6.973 6.870 6.946 5,719 +0.07(+1.09%)
Sep 05, 2017 6.924 6.938 6.867 6.871 3,168 -0.06(-0.80%)
Sep 01, 2017 6.925 6.930 6.925 6.926 2,228 +0.03(+0.39%)
Aug 31, 2017 6.864 6.899 6.861 6.899 2,438 +0.12(+1.70%)
Aug 30, 2017 6.830 6.830 6.766 6.784 3,390 -0.05(-0.72%)
Aug 29, 2017 6.847 6.847 6.775 6.833 13,860 -0.02(-0.25%)
Aug 28, 2017 6.896 6.896 6.836 6.850 2,356 +0.01(+0.08%)
Aug 25, 2017 6.855 6.816 6.845 80,423 -0.01(-0.15%)
Aug 24, 2017 6.855 6.861 6.823 6.855 5,948 +0.05(+0.69%)
Aug 23, 2017 6.761 6.860 6.761 6.808 4,470 +0.06(+0.86%)
Aug 22, 2017 6.777 6.777 6.650 6.750 18,019 +0.06(+0.87%)
Aug 21, 2017 6.800 6.800 6.650 6.692 11,827 -0.08(-1.16%)
Aug 18, 2017 6.842 6.842 6.770 6.771 12,442 -0.05(-0.71%)
Aug 17, 2017 6.867 6.900 6.819 6.819 2,607 -0.02(-0.26%)
Aug 16, 2017 6.828 6.876 6.816 6.837 6,861 +0.02(+0.26%)
Aug 15, 2017 6.798 6.819 6.768 6.819 9,588 +0.01(+0.21%)
Aug 14, 2017 6.760 6.814 6.683 6.804 23,502 +0.09(+1.28%)
Aug 11, 2017 6.780 6.780 6.680 6.718 18,471 -0.03(-0.43%)
Aug 10, 2017 6.910 6.910 6.746 6.747 26,270 -0.11(-1.55%)
Aug 09, 2017 6.922 6.915 6.840 6.853 5,213 -0.09(-1.25%)
Aug 08, 2017 7.045 7.000 6.900 6.940 19,335 -0.06(-0.86%)
Aug 07, 2017 7.000 7.000 7.000 7.000 3,595 -0.18(-2.51%)
Aug 04, 2017 7.148 7.203 7.090 7.181 8,438 +0.07(+0.93%)
Aug 03, 2017 7.244 7.282 7.114 7.114 16,615 -0.17(-2.34%)
Aug 02, 2017 7.410 7.410 7.284 7.284 12,773 -0.13(-1.81%)
Aug 01, 2017 7.480 7.480 7.343 7.419 18,778 -0.08(-1.00%)
Jul 31, 2017 7.646 7.675 7.494 7.494 22,984 -0.09(-1.13%)
Jul 28, 2017 7.492 7.580 7.492 7.580 9,317 +0.09(+1.22%)
Jul 27, 2017 7.650 7.733 7.444 7.489 57,227 -0.14(-1.83%)
Jul 26, 2017 7.544 7.636 7.544 7.628 21,132 +0.14(+1.81%)
Jul 25, 2017 7.582 7.620 7.481 7.493 22,689 -0.02(-0.32%)
Jul 24, 2017 7.359 7.517 7.359 7.517 36,334 +0.20(+2.78%)
Jul 21, 2017 7.235 7.330 7.235 7.314 16,496 +0.07(+1.02%)
Jul 20, 2017 7.428 7.428 7.234 7.240 16,609 -0.10(-1.42%)
Jul 19, 2017 7.353 7.414 7.250 7.344 39,183 +0.07(+0.93%)
Jul 18, 2017 7.232 7.301 7.119 7.276 50,687 +0.09(+1.29%)
Jul 17, 2017 7.191 7.047 7.184 12,124 +0.20(+2.80%)
Jul 14, 2017 6.901 6.988 6.901 6.988 5,588 +0.07(+0.99%)
Jul 13, 2017 6.958 7.004 6.860 6.920 21,556 -0.05(-0.74%)
Jul 12, 2017 6.850 6.977 6.850 6.971 10,174 +0.32(+4.78%)
Jul 11, 2017 6.654 6.694 6.608 6.653 5,439 +0.14(+2.12%)
Jul 10, 2017 6.537 6.553 6.514 6.514 3,900 +0.00(+0.02%)
Jul 07, 2017 6.520 6.566 6.497 6.513 6,070 -0.00(-0.01%)
Jul 06, 2017 6.598 6.598 6.498 6.514 9,519 -0.06(-0.90%)
Jul 05, 2017 6.539 6.590 6.520 6.573 12,459 +0.04(+0.66%)
Jul 03, 2017 6.500 6.530 6.500 6.530 815 +0.00(+0.00%)
Jun 30, 2017 6.579 6.579 6.486 6.530 5,143 -0.00(-0.01%)
Jun 29, 2017 6.683 6.683 6.531 6.531 3,874 -0.11(-1.65%)
Jun 28, 2017 6.520 6.647 6.498 6.640 10,509 +0.12(+1.80%)
Jun 27, 2017 6.660 6.660 6.523 6.523 7,475 -0.15(-2.20%)
Jun 26, 2017 6.797 6.800 6.650 6.670 12,291 +0.02(+0.23%)
Jun 23, 2017 6.738 6.740 6.640 6.654 10,728 -0.05(-0.68%)
Jun 22, 2017 6.672 6.765 6.672 6.700 9,973 +0.11(+1.67%)
Jun 21, 2017 6.514 6.590 6.507 6.590 14,676 +0.08(+1.21%)
Jun 20, 2017 6.519 6.562 6.475 6.511 13,033 +0.00(+0.00%)
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.