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 )

7.936 -0.164 (-2.02%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 10, 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 (%)
Dec 30, 2022 8.664 0 +0.04(+0.51%)
Dec 29, 2022 8.600 8.620 8.570 8.620 3,095 +0.17(+2.00%)
Dec 28, 2022 7.000 8.550 7.000 8.451 2,661 +0.65(+8.35%)
Dec 27, 2022 8.500 8.600 7.750 7.800 4,222 -0.84(-9.72%)
Dec 23, 2022 8.620 8.700 8.620 8.640 1,467 +0.03(+0.35%)
Dec 22, 2022 8.699 8.700 8.610 8.610 1,021 -0.40(-4.41%)
Dec 21, 2022 8.987 9.007 8.987 9.007 273 +0.14(+1.63%)
Dec 20, 2022 8.863 8.863 8.863 8.863 252 -0.19(-2.08%)
Dec 19, 2022 9.431 9.431 9.051 9.051 396 -0.09(-0.97%)
Dec 16, 2022 9.400 9.402 9.140 9.140 1,365 -0.33(-3.52%)
Dec 15, 2022 9.403 9.473 9.403 9.473 903 -0.38(-3.90%)
Dec 14, 2022 9.792 9.857 9.792 9.857 729 -0.27(-2.62%)
Dec 13, 2022 10.04 10.12 10.04 10.12 613 +0.08(+0.82%)
Dec 08, 2022 10.04 7 +0.02(+0.20%)
Dec 07, 2022 10.02 10.02 10.02 10.02 1,525 -0.52(-4.93%)
Dec 06, 2022 10.58 10.58 10.49 10.54 13,348 -1.10(-9.48%)
Dec 05, 2022 11.64 11.64 11.40 11.64 12,986 +0.24(+2.14%)
Dec 02, 2022 11.40 11.40 11.40 11.40 173 +6.35(+125.76%)
Nov 04, 2022 5.050 0 -0.07(-1.32%)
Nov 03, 2022 5.000 5.117 5.000 5.117 867 +0.07(+1.33%)
Oct 31, 2022 5.050 93 +0.07(+1.44%)
Oct 28, 2022 0.0211 4.978 0.0211 4.978 4,547 +0.04(+0.84%)
Oct 27, 2022 4.900 4.937 4.900 4.937 540 -0.01(-0.26%)
Oct 26, 2022 0.0161 5.071 0.0161 4.950 5,139 +0.31(+6.68%)
Oct 25, 2022 4.650 4.650 4.640 4.640 1,152 +0.16(+3.52%)
Oct 24, 2022 4.482 0 -0.05(-1.01%)
Oct 21, 2022 4.528 4.528 4.528 4.528 500 +0.06(+1.35%)
Oct 20, 2022 4.569 4.569 4.468 4.468 1,391 -0.21(-4.56%)
Oct 18, 2022 4.682 5 +0.10(+2.17%)
Oct 17, 2022 4.551 4.600 4.500 4.582 2,172 +0.15(+3.43%)
Oct 13, 2022 4.430 50 -0.00(-0.08%)
Oct 11, 2022 4.434 0 +0.43(+10.84%)
Oct 10, 2022 4.000 4.000 4.000 4.000 4,460 -0.55(-12.09%)
Oct 07, 2022 4.550 4.550 4.550 4.550 3,225 -0.05(-1.07%)
Oct 05, 2022 4.599 50 +0.10(+2.20%)
Oct 04, 2022 4.470 4.500 4.470 4.500 2,074 +0.02(+0.51%)
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.