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 (%)
Oct 31, 2019 8.043 8.043 7.809 7.905 98,795 -0.08(-1.05%)
Oct 30, 2019 8.023 8.152 7.989 7.989 23,390 -0.06(-0.74%)
Oct 29, 2019 8.344 8.344 8.048 8.048 25,870 -0.39(-4.64%)
Oct 28, 2019 8.517 8.694 8.419 8.440 51,047 -0.08(-0.95%)
Oct 25, 2019 8.359 8.552 8.347 8.521 12,900 +0.14(+1.66%)
Oct 24, 2019 8.366 8.470 8.323 8.381 20,311 +0.05(+0.66%)
Oct 23, 2019 8.120 8.355 8.060 8.326 19,653 +0.16(+2.00%)
Oct 22, 2019 8.177 8.223 8.068 8.163 20,825 -0.01(-0.11%)
Oct 21, 2019 8.083 8.213 7.950 8.171 18,078 +0.06(+0.76%)
Oct 18, 2019 8.437 8.459 8.040 8.110 20,100 -0.29(-3.43%)
Oct 17, 2019 8.253 8.400 8.159 8.398 25,410 +0.35(+4.38%)
Oct 16, 2019 8.270 8.330 7.966 8.045 15,536 -0.22(-2.66%)
Oct 15, 2019 7.933 8.314 7.924 8.265 62,134 +0.42(+5.29%)
Oct 14, 2019 7.800 7.850 7.800 7.850 3,293 +0.02(+0.31%)
Oct 11, 2019 7.936 8.062 7.793 7.825 35,500 -0.09(-1.10%)
Oct 10, 2019 8.476 8.483 7.890 7.913 41,184 -0.66(-7.68%)
Oct 09, 2019 8.717 8.717 8.557 8.570 20,336 -0.09(-0.99%)
Oct 08, 2019 8.744 8.750 8.553 8.656 36,554 -0.14(-1.59%)
Oct 07, 2019 9.035 9.055 8.796 8.796 21,394 -0.27(-2.93%)
Oct 04, 2019 9.180 9.224 9.050 9.061 16,100 -0.03(-0.34%)
Oct 03, 2019 8.776 9.100 8.665 9.092 83,507 +0.33(+3.76%)
Oct 02, 2019 8.608 8.949 8.317 8.762 36,784 +0.04(+0.47%)
Oct 01, 2019 8.980 9.009 8.600 8.721 70,648 -0.24(-2.64%)
Sep 30, 2019 9.305 9.305 8.957 8.957 42,022 -0.37(-3.95%)
Sep 27, 2019 9.592 9.630 9.326 9.326 18,600 -0.53(-5.40%)
Sep 26, 2019 10.04 10.04 9.650 9.858 26,250 -0.01(-0.12%)
Sep 25, 2019 9.782 9.872 9.557 9.870 29,482 +0.02(+0.20%)
Sep 24, 2019 10.37 10.40 9.770 9.850 54,905 -0.55(-5.31%)
Sep 23, 2019 10.37 10.61 10.37 10.40 10,122 -0.05(-0.46%)
Sep 20, 2019 10.51 10.55 10.40 10.45 34,600 -0.12(-1.18%)
Sep 19, 2019 10.73 10.75 10.57 10.57 17,059 -0.30(-2.76%)
Sep 18, 2019 10.83 10.87 10.70 10.87 21,339 +0.05(+0.46%)
Sep 17, 2019 11.00 11.08 10.80 10.82 25,244 -0.24(-2.14%)
Sep 16, 2019 11.16 11.29 11.05 11.06 13,024 -0.17(-1.51%)
Sep 13, 2019 11.16 11.28 11.10 11.23 12,900 +0.09(+0.81%)
Sep 12, 2019 11.34 11.34 11.14 11.14 13,991 -0.25(-2.22%)
Sep 11, 2019 11.39 11.50 11.34 11.39 21,220 -0.01(-0.07%)
Sep 10, 2019 11.16 11.40 11.04 11.40 12,257 +0.18(+1.57%)
Sep 09, 2019 11.73 11.79 11.21 11.22 28,055 -0.31(-2.68%)
Sep 06, 2019 11.37 11.65 11.02 11.53 59,000 +0.23(+2.03%)
Sep 05, 2019 10.93 11.33 10.93 11.30 33,213 +0.40(+3.71%)
Sep 04, 2019 11.03 11.03 10.70 10.90 24,279 -0.08(-0.72%)
Sep 03, 2019 10.54 10.99 10.52 10.98 13,653 +0.38(+3.54%)
Aug 30, 2019 10.78 10.83 10.57 10.60 12,300 -0.15(-1.43%)
Aug 29, 2019 10.75 10.82 10.69 10.76 32,804 +0.08(+0.72%)
Aug 28, 2019 10.40 10.71 10.21 10.68 26,098 +0.20(+1.91%)
Aug 27, 2019 11.03 11.03 10.43 10.48 45,354 -0.45(-4.10%)
Aug 26, 2019 11.01 11.09 10.82 10.93 46,756 -0.03(-0.27%)
Aug 23, 2019 11.20 11.31 10.95 10.96 63,300 -0.30(-2.67%)
Aug 22, 2019 11.59 11.59 11.26 11.26 20,182 -0.30(-2.62%)
Aug 21, 2019 11.51 11.59 11.42 11.56 27,099 +0.10(+0.89%)
Aug 20, 2019 11.52 11.73 11.41 11.46 12,198 -0.14(-1.22%)
Aug 19, 2019 11.85 11.88 11.53 11.60 25,996 -0.08(-0.64%)
Aug 16, 2019 11.63 11.86 11.62 11.68 29,200 +0.21(+1.88%)
Aug 15, 2019 12.01 12.01 11.44 11.46 56,596 -0.87(-7.03%)
Aug 14, 2019 12.72 12.72 12.29 12.33 67,765 -0.84(-6.37%)
Aug 13, 2019 12.75 13.16 12.72 13.16 14,855 +0.49(+3.84%)
Aug 12, 2019 12.69 12.75 12.63 12.68 12,846 -0.08(-0.64%)
Aug 09, 2019 12.97 12.97 12.64 12.76 12,000 -0.18(-1.38%)
Aug 08, 2019 12.98 12.98 12.81 12.94 23,071 +0.19(+1.48%)
Aug 07, 2019 12.66 12.75 12.58 12.75 14,227 -0.05(-0.40%)
Aug 06, 2019 12.62 13.00 12.62 12.80 24,963 +0.55(+4.50%)
Aug 05, 2019 12.35 12.35 12.25 12.25 2,370 -0.45(-3.57%)
Aug 02, 2019 12.26 12.70 12.26 12.70 13,600 +0.72(+6.04%)
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.