Chronicle Journal: Finance

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

8.730 USD +0.016 (+0.19%)
Official Closing Price Updated: 3:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 8.531 8.730 8.530 8.730 26,700 +0.02(+0.19%)
Jan 21, 2021 8.758 8.780 8.569 8.714 20,171 -0.10(-1.09%)
Jan 20, 2021 8.900 8.966 8.255 8.810 80,293 -0.07(-0.81%)
Jan 19, 2021 8.700 8.882 8.473 8.882 32,405 +0.18(+2.09%)
Jan 15, 2021 9.123 9.300 8.631 8.700 38,000 -0.05(-0.57%)
Jan 14, 2021 8.257 8.797 8.250 8.750 29,821 +0.65(+8.02%)
Jan 13, 2021 7.780 8.239 7.760 8.100 25,627 +0.34(+4.38%)
Jan 12, 2021 7.712 7.894 7.125 7.760 60,830 +0.09(+1.15%)
Jan 11, 2021 7.300 7.780 7.300 7.672 34,564 +0.29(+3.89%)
Jan 08, 2021 7.419 7.500 7.237 7.385 67,300 +0.05(+0.74%)
Jan 07, 2021 7.482 7.600 7.150 7.330 34,736 +0.18(+2.50%)
Jan 06, 2021 7.019 7.490 7.008 7.151 68,600 +0.52(+7.77%)
Jan 05, 2021 6.463 6.636 6.456 6.636 16,816 +0.22(+3.42%)
Jan 04, 2021 6.233 6.460 6.233 6.416 19,738 +0.25(+3.99%)
Dec 31, 2020 6.170 6.170 6.170 30,286 -0.12(-1.87%)
Dec 30, 2020 6.152 6.351 6.152 6.287 30,286 +0.12(+1.94%)
Dec 29, 2020 6.436 6.436 6.105 6.167 46,493 -0.23(-3.63%)
Dec 28, 2020 6.400 6.400 6.200 6.400 5,665 -0.13(-1.99%)
Dec 24, 2020 6.621 6.650 6.515 6.530 5,000 -0.12(-1.80%)
Dec 23, 2020 6.461 6.710 6.461 6.650 10,092 +0.13(+2.02%)
Dec 22, 2020 6.516 6.553 6.450 6.518 12,574 +0.06(+0.90%)
Dec 21, 2020 6.460 6.515 6.419 6.460 20,827 -0.11(-1.62%)
Dec 18, 2020 6.640 6.650 6.553 6.567 11,600 -0.07(-1.10%)
Dec 17, 2020 6.731 6.731 6.607 6.640 9,522 -0.09(-1.34%)
Dec 16, 2020 6.780 6.808 6.641 6.730 13,432 +0.14(+2.17%)
Dec 15, 2020 6.448 6.610 6.402 6.587 15,856 +0.10(+1.56%)
Dec 14, 2020 6.546 6.590 6.466 6.486 14,726 -0.05(-0.79%)
Dec 11, 2020 6.570 6.604 6.471 6.537 6,200 -0.05(-0.80%)
Dec 10, 2020 6.483 6.612 6.436 6.590 21,228 +0.06(+0.87%)
Dec 09, 2020 6.790 6.837 6.486 6.533 18,703 -0.24(-3.57%)
Dec 08, 2020 6.700 6.840 6.660 6.775 30,154 +0.01(+0.22%)
Dec 07, 2020 6.840 6.900 6.682 6.760 31,146 -0.12(-1.74%)
Dec 04, 2020 6.931 7.003 6.850 6.880 57,000 +0.01(+0.20%)
Dec 03, 2020 6.725 6.940 6.706 6.866 36,050 +0.13(+1.99%)
Dec 02, 2020 6.578 6.830 6.578 6.732 9,505 +0.18(+2.78%)
Dec 01, 2020 7.016 7.048 6.550 6.550 17,114 -0.36(-5.18%)
Nov 30, 2020 6.757 6.950 6.599 6.908 21,087 +0.30(+4.54%)
Nov 27, 2020 6.341 6.638 6.341 6.608 8,600 +0.35(+5.61%)
Nov 25, 2020 6.267 6.300 6.230 6.257 20,700 -0.01(-0.12%)
Nov 24, 2020 6.136 6.277 6.136 6.264 23,796 +0.34(+5.68%)
Nov 23, 2020 5.831 5.950 5.822 5.928 10,871 +0.10(+1.65%)
Nov 20, 2020 5.819 5.869 5.769 5.832 14,200 +0.01(+0.20%)
Nov 19, 2020 5.788 5.866 5.788 5.820 15,731 +0.03(+0.47%)
Nov 18, 2020 5.871 5.960 5.730 5.793 53,881 -0.04(-0.69%)
Nov 17, 2020 5.700 5.862 5.686 5.833 15,910 +0.07(+1.27%)
Nov 16, 2020 5.744 5.775 5.670 5.760 41,081 +0.06(+0.97%)
Nov 13, 2020 5.636 5.724 5.620 5.705 29,400 +0.11(+2.06%)
Nov 12, 2020 5.681 5.747 5.590 5.590 68,415 -0.09(-1.64%)
Nov 11, 2020 5.633 5.782 5.508 5.683 20,604 +0.03(+0.54%)
Nov 10, 2020 5.638 5.682 5.488 5.652 43,647 -0.18(-3.11%)
Nov 09, 2020 6.405 6.505 5.830 5.833 53,515 +0.00(+0.06%)
Nov 06, 2020 5.570 6.217 5.570 5.830 55,200 +0.45(+8.33%)
Nov 05, 2020 5.077 5.420 5.070 5.382 37,347 +0.55(+11.43%)
Nov 04, 2020 4.850 4.911 4.750 4.830 4,185 -0.11(-2.23%)
Nov 03, 2020 4.949 4.970 4.790 4.940 15,344 +0.10(+2.02%)
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.