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 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%)
Nov 02, 2020 4.532 4.851 4.532 4.842 15,461 +0.35(+7.77%)
Oct 30, 2020 4.545 4.560 4.383 4.493 56,100 -0.11(-2.32%)
Oct 29, 2020 4.491 4.610 4.450 4.600 11,120 +0.10(+2.22%)
Oct 28, 2020 4.460 4.569 4.460 4.500 28,720 -0.10(-2.10%)
Oct 27, 2020 4.642 4.664 4.581 4.597 11,386 +0.03(+0.58%)
Oct 26, 2020 4.758 4.758 4.563 4.570 17,941 -0.23(-4.79%)
Oct 23, 2020 4.896 4.896 4.774 4.800 5,500 -0.08(-1.58%)
Oct 22, 2020 4.800 4.884 4.782 4.877 19,535 +0.04(+0.87%)
Oct 21, 2020 4.826 4.892 4.789 4.835 11,061 +0.02(+0.43%)
Oct 20, 2020 4.850 4.850 4.770 4.814 3,592 +0.01(+0.20%)
Oct 19, 2020 4.720 4.891 4.720 4.805 12,646 +0.08(+1.79%)
Oct 16, 2020 4.719 4.750 4.675 4.720 8,900 -0.03(-0.69%)
Oct 15, 2020 4.734 4.797 4.673 4.753 3,818 -0.17(-3.38%)
Oct 14, 2020 5.006 5.006 4.904 4.919 8,624 -0.12(-2.39%)
Oct 13, 2020 5.050 5.050 4.981 5.040 10,137 +0.19(+3.92%)
Oct 12, 2020 4.870 4.870 4.850 4.850 12,085 -0.02(-0.47%)
Oct 09, 2020 4.950 5.000 4.873 4.873 11,900 +0.03(+0.59%)
Oct 08, 2020 4.610 4.844 4.610 4.844 10,009 +0.33(+7.38%)
Oct 07, 2020 4.390 4.530 4.363 4.511 7,537 +0.08(+1.83%)
Oct 06, 2020 4.488 4.503 4.390 4.430 20,497 -0.00(-0.05%)
Oct 05, 2020 4.281 4.436 4.281 4.432 10,494 +0.19(+4.48%)
Oct 02, 2020 4.180 4.247 4.180 4.242 12,500 -0.02(-0.53%)
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.