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 )

8.150 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 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 (%)
Mar 31, 2020 4.282 4.404 4.203 4.250 6,105 -0.08(-1.85%)
Mar 30, 2020 4.515 4.516 4.262 4.330 13,044 -0.40(-8.45%)
Mar 27, 2020 4.734 4.934 4.676 4.730 13,500 +0.03(+0.69%)
Mar 26, 2020 4.500 5.007 4.433 4.697 50,861 +0.43(+10.04%)
Mar 25, 2020 4.008 4.360 3.973 4.269 53,035 +0.30(+7.52%)
Mar 24, 2020 3.892 4.002 3.882 3.970 22,597 +0.33(+8.96%)
Mar 23, 2020 3.602 3.802 3.555 3.644 43,180 -0.04(-1.14%)
Mar 20, 2020 3.700 4.000 3.650 3.686 50,900 +0.09(+2.51%)
Mar 19, 2020 3.270 3.708 3.266 3.595 50,171 +0.23(+6.86%)
Mar 18, 2020 3.392 3.604 3.213 3.365 47,229 -0.27(-7.56%)
Mar 17, 2020 3.526 3.715 3.306 3.639 61,467 +0.08(+2.20%)
Mar 16, 2020 3.342 3.694 3.164 3.561 44,198 -0.26(-6.78%)
Mar 13, 2020 3.829 3.950 3.528 3.820 62,800 +0.16(+4.46%)
Mar 12, 2020 3.765 3.918 3.647 3.657 150,140 -0.64(-14.96%)
Mar 11, 2020 4.497 4.566 4.000 4.300 31,269 -0.30(-6.55%)
Mar 10, 2020 4.631 4.704 4.392 4.602 31,647 +0.14(+3.17%)
Mar 09, 2020 4.602 4.729 4.100 4.460 49,524 -0.54(-10.80%)
Mar 06, 2020 5.183 5.183 4.943 5.000 35,100 -0.28(-5.28%)
Mar 05, 2020 5.392 5.420 5.150 5.279 18,226 -0.22(-4.02%)
Mar 04, 2020 5.392 5.536 5.370 5.500 16,786 +0.21(+3.97%)
Mar 03, 2020 5.493 5.540 5.268 5.290 81,989 -0.24(-4.35%)
Mar 02, 2020 5.518 5.550 5.365 5.531 32,410 +0.03(+0.56%)
Feb 28, 2020 5.265 5.500 5.173 5.500 59,400 -0.10(-1.79%)
Feb 27, 2020 5.686 5.701 5.340 5.600 38,773 -0.23(-3.95%)
Feb 26, 2020 5.859 5.960 5.807 5.830 62,118 -0.10(-1.76%)
Feb 25, 2020 6.206 6.232 5.883 5.934 54,625 -0.25(-3.99%)
Feb 24, 2020 6.266 6.308 6.137 6.181 31,399 -0.35(-5.43%)
Feb 21, 2020 6.643 6.650 6.510 6.536 18,600 -0.11(-1.59%)
Feb 20, 2020 6.549 6.850 6.544 6.641 39,923 +0.10(+1.59%)
Feb 19, 2020 6.500 6.564 6.480 6.537 27,594 +0.04(+0.64%)
Feb 18, 2020 6.492 6.572 6.450 6.496 17,379 -0.06(-0.89%)
Feb 14, 2020 6.554 6.558 6.443 6.554 27,400 +0.39(+6.29%)
Feb 13, 2020 6.110 6.307 6.110 6.167 20,334 -0.02(-0.34%)
Feb 12, 2020 6.330 6.370 6.187 6.188 17,405 -0.15(-2.36%)
Feb 11, 2020 6.205 6.430 6.180 6.337 17,725 +0.13(+2.05%)
Feb 10, 2020 6.347 6.360 6.197 6.210 75,825 -0.14(-2.22%)
Feb 07, 2020 6.456 6.456 6.281 6.351 40,300 -0.24(-3.57%)
Feb 06, 2020 6.684 6.724 6.586 6.586 26,048 -0.13(-1.98%)
Feb 05, 2020 6.828 6.829 6.693 6.719 14,588 -0.10(-1.48%)
Feb 04, 2020 6.720 6.869 6.708 6.820 14,092 +0.16(+2.45%)
Feb 03, 2020 6.677 6.728 6.578 6.657 51,405 -0.03(-0.49%)
Jan 31, 2020 6.819 6.823 6.620 6.690 13,900 -0.11(-1.65%)
Jan 30, 2020 6.880 6.910 6.760 6.803 11,751 -0.10(-1.52%)
Jan 29, 2020 7.050 7.080 6.907 6.907 14,393 -0.08(-1.12%)
Jan 28, 2020 6.870 6.986 6.870 6.986 24,386 +0.29(+4.27%)
Jan 27, 2020 6.753 6.847 6.640 6.699 21,227 -0.27(-3.90%)
Jan 24, 2020 7.400 7.400 6.929 6.972 12,000 -0.37(-5.10%)
Jan 23, 2020 7.261 7.470 7.250 7.346 47,128 +0.01(+0.20%)
Jan 22, 2020 7.385 7.465 7.319 7.331 14,939 -0.00(-0.07%)
Jan 21, 2020 7.402 7.628 7.320 7.336 29,582 -0.13(-1.71%)
Jan 17, 2020 7.420 7.578 7.358 7.464 22,500 +0.06(+0.77%)
Jan 16, 2020 7.583 7.700 7.370 7.407 37,482 +0.03(+0.42%)
Jan 15, 2020 7.071 7.589 7.000 7.376 54,108 +0.44(+6.27%)
Jan 14, 2020 6.723 6.970 6.594 6.941 33,501 +0.15(+2.17%)
Jan 13, 2020 6.338 6.808 6.250 6.794 28,817 +0.49(+7.84%)
Jan 10, 2020 6.400 6.408 6.289 6.300 54,600 -0.12(-1.92%)
Jan 09, 2020 6.227 6.458 6.227 6.424 20,385 +0.18(+2.90%)
Jan 08, 2020 6.197 6.370 6.098 6.243 49,014 +0.01(+0.24%)
Jan 07, 2020 6.235 6.300 6.217 6.228 15,358 -0.13(-2.10%)
Jan 06, 2020 6.513 6.527 6.346 6.362 17,037 -0.18(-2.70%)
Jan 03, 2020 6.538 6.632 6.490 6.538 9,900 -0.05(-0.79%)
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.