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

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

7.535 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 24, 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 (%)
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.