Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Marijuana Life Sciences Index ETF (OP: HMLSF )

7.936 UNCHANGED
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 (%)
Jul 29, 2022 2.738 2.800 2.650 2.800 5,471 +0.14(+5.26%)
Jul 28, 2022 2.740 2.740 2.660 2.660 2,185 -0.04(-1.48%)
Jul 27, 2022 2.700 2.700 2.700 2.700 537 -0.10(-3.57%)
Jul 22, 2022 2.800 80 +0.00(+0.00%)
Jul 21, 2022 2.875 2.892 2.800 2.800 1,750 +0.00(+0.00%)
Jul 20, 2022 2.800 2.800 2.800 2.800 1,782 +0.09(+3.32%)
Jul 19, 2022 2.710 2.710 2.710 2.710 376 -0.01(-0.37%)
Jul 18, 2022 2.700 2.728 2.700 2.720 2,770 +0.01(+0.37%)
Jul 14, 2022 2.710 4 -0.01(-0.30%)
Jul 13, 2022 2.678 2.718 2.661 2.718 4,875 -0.00(-0.03%)
Jul 12, 2022 2.731 2.731 2.719 2.719 1,000 +0.01(+0.32%)
Jul 11, 2022 2.731 2.731 2.680 2.710 1,932 -0.12(-4.22%)
Jul 08, 2022 2.830 2.830 2.830 2.830 887 -0.03(-0.92%)
Jul 07, 2022 2.849 2.856 2.849 2.856 1,730 +0.04(+1.54%)
Jul 06, 2022 2.813 2.813 2.809 2.813 700 +0.09(+3.29%)
Jul 05, 2022 2.687 2.724 2.686 2.724 675 +0.12(+4.75%)
Jul 01, 2022 2.700 2.700 2.600 2.600 2,731 -0.12(-4.41%)
Jun 30, 2022 2.684 2.720 2.677 2.720 2,710 -0.28(-9.33%)
Jun 28, 2022 3.000 41 -0.02(-0.66%)
Jun 24, 2022 3.020 163 +0.13(+4.40%)
Jun 23, 2022 2.812 2.893 2.810 2.893 3,290 +0.12(+4.38%)
Jun 22, 2022 2.787 2.787 2.771 2.771 1,400 -0.03(-0.95%)
Jun 21, 2022 2.814 2.814 2.755 2.798 5,525 +0.10(+3.63%)
Jun 17, 2022 2.732 2.757 2.700 2.700 7,158 +0.00(+0.00%)
Jun 16, 2022 2.700 2.700 2.700 2.700 200 -0.15(-5.26%)
Jun 15, 2022 2.795 2.850 2.795 2.850 2,509 +0.09(+3.17%)
Jun 14, 2022 2.770 2.770 2.750 2.762 3,128 -0.01(-0.27%)
Jun 13, 2022 2.800 2.800 2.750 2.770 3,445 -0.18(-6.10%)
Jun 10, 2022 2.935 2.961 2.935 2.950 2,296 -0.15(-4.70%)
Jun 09, 2022 3.096 3.096 3.090 3.096 500 -0.00(-0.14%)
Jun 08, 2022 3.100 3.100 3.100 3.100 512 -0.08(-2.48%)
Jun 07, 2022 3.179 3.179 3.179 3.179 110 +0.02(+0.76%)
Jun 06, 2022 3.172 3.251 3.146 3.155 1,042 -0.10(-3.12%)
Jun 02, 2022 3.256 0 +0.08(+2.43%)
Jun 01, 2022 3.300 3.300 3.164 3.179 16,700 -0.13(-3.89%)
May 31, 2022 3.308 3.308 3.308 3.308 738 -0.01(-0.23%)
May 27, 2022 3.300 3.315 3.300 3.315 300 -0.02(-0.74%)
May 26, 2022 3.273 3.340 3.273 3.340 3,506 +0.15(+4.67%)
May 25, 2022 3.179 3.191 3.120 3.191 695 +0.06(+1.91%)
May 24, 2022 3.128 3.131 3.128 3.131 1,850 -0.21(-6.25%)
May 23, 2022 3.330 3.340 3.330 3.340 695 -0.05(-1.47%)
May 19, 2022 3.390 10 -0.00(-0.13%)
May 18, 2022 3.397 3.397 3.394 3.394 500 -0.16(-4.39%)
May 17, 2022 3.504 3.550 3.494 3.550 3,231 +0.09(+2.58%)
May 16, 2022 3.461 3.461 3.378 3.461 600 +0.06(+1.82%)
May 13, 2022 3.371 3.399 3.256 3.399 2,135 +0.20(+6.22%)
May 12, 2022 3.200 3.250 3.190 3.200 3,030 +0.06(+1.91%)
May 11, 2022 3.252 3.273 3.140 3.140 4,290 -0.19(-5.71%)
May 10, 2022 3.330 3.330 3.300 3.330 2,120 -0.05(-1.46%)
May 09, 2022 3.030 3.441 3.030 3.380 13,218 -0.10(-2.96%)
May 06, 2022 3.540 3.544 3.482 3.482 1,800 -0.09(-2.59%)
May 05, 2022 3.721 3.721 3.575 3.575 2,726 -0.24(-6.41%)
May 04, 2022 3.651 3.820 3.650 3.820 4,380 +0.13(+3.52%)
May 03, 2022 3.696 3.696 3.650 3.690 1,579 +0.03(+0.82%)
May 02, 2022 3.670 3.670 3.660 3.660 1,238 -0.02(-0.54%)
Apr 29, 2022 3.680 3.680 3.680 3.680 168 -0.00(-0.08%)
Apr 28, 2022 3.619 3.683 3.619 3.683 20,140 +0.06(+1.74%)
Apr 27, 2022 3.618 3.620 3.600 3.620 2,057 -0.23(-5.97%)
Apr 22, 2022 3.850 0 +0.00(+0.00%)
Apr 21, 2022 3.903 3.903 3.800 3.850 4,605 -0.15(-3.75%)
Apr 20, 2022 3.964 4.000 3.964 4.000 1,160 -0.01(-0.32%)
Apr 19, 2022 3.500 4.060 3.500 4.013 5,208 +0.04(+1.08%)
Apr 18, 2022 4.039 4.132 3.970 3.970 1,765 -0.17(-4.03%)
Apr 14, 2022 4.200 4.200 4.137 4.137 3,800 -0.11(-2.60%)
Apr 13, 2022 4.170 4.247 4.170 4.247 1,301 +0.07(+1.72%)
Apr 12, 2022 4.287 4.287 4.168 4.175 1,517 +0.01(+0.13%)
Apr 11, 2022 4.219 4.220 4.123 4.170 24,119 -0.12(-2.80%)
Apr 08, 2022 4.246 4.290 4.246 4.290 22,312 +0.03(+0.82%)
Apr 07, 2022 4.255 4.255 4.255 4.255 380 -0.16(-3.63%)
Apr 06, 2022 4.500 4.500 4.415 4.415 397 -0.10(-2.32%)
Apr 05, 2022 4.533 4.533 4.520 4.520 3,729 -0.14(-2.90%)
Apr 04, 2022 4.620 4.655 4.620 4.655 1,514 +0.03(+0.66%)
Apr 01, 2022 4.625 4.625 4.625 4.625 270 -0.30(-6.04%)
Mar 30, 2022 4.922 0 +0.08(+1.69%)
Mar 29, 2022 4.834 4.840 4.704 4.840 3,105 -0.05(-1.05%)
Mar 25, 2022 4.892 75 +0.24(+5.20%)
Mar 24, 2022 4.330 4.650 4.300 4.650 7,379 +0.31(+7.19%)
Mar 23, 2022 4.338 4.433 4.338 4.338 600 -0.04(-0.84%)
Mar 22, 2022 4.330 4.375 4.330 4.375 2,317 +0.03(+0.80%)
Mar 21, 2022 4.301 4.340 4.280 4.340 4,198 +0.02(+0.46%)
Mar 18, 2022 4.250 4.349 4.250 4.320 5,375 +0.09(+2.09%)
Mar 17, 2022 4.165 4.232 4.070 4.232 2,501 +0.16(+3.96%)
Mar 16, 2022 4.038 4.070 4.031 4.070 6,775 +0.18(+4.75%)
Mar 15, 2022 3.869 3.886 3.818 3.886 5,607 +0.06(+1.44%)
Mar 14, 2022 3.900 3.936 3.830 3.830 3,713 -0.24(-5.93%)
Mar 11, 2022 4.072 4.072 4.047 4.072 538 +0.02(+0.54%)
Mar 10, 2022 4.050 4.050 4.041 4.050 2,394 +0.00(+0.00%)
Mar 09, 2022 4.106 4.115 4.050 4.050 7,850 +0.02(+0.49%)
Mar 08, 2022 4.002 4.041 4.000 4.030 5,368 +0.02(+0.61%)
Mar 07, 2022 4.018 4.018 3.990 4.006 12,766 -0.02(-0.54%)
Mar 04, 2022 4.027 4.035 4.027 4.028 1,589 -0.16(-3.75%)
Mar 03, 2022 4.182 4.184 4.160 4.184 1,599 -0.04(-1.03%)
Mar 02, 2022 4.209 4.228 4.186 4.228 1,331 +0.05(+1.22%)
Mar 01, 2022 4.250 4.250 4.158 4.177 2,461 -0.04(-0.90%)
Feb 28, 2022 4.305 4.305 4.181 4.215 944 -0.03(-0.80%)
Feb 25, 2022 4.153 4.249 4.153 4.249 250 +0.11(+2.64%)
Feb 24, 2022 3.959 4.142 3.881 4.140 4,442 +0.01(+0.17%)
Feb 23, 2022 4.133 4.155 4.000 4.133 1,240 -0.01(-0.28%)
Feb 22, 2022 4.250 4.250 4.250 4.144 941 -0.15(-3.39%)
Feb 18, 2022 4.290 0 -0.39(-8.33%)
Feb 16, 2022 4.680 70 +0.07(+1.46%)
Feb 15, 2022 4.620 4.650 4.000 4.613 4,136 -0.03(-0.54%)
Feb 14, 2022 4.638 4.638 4.600 4.638 422 -0.04(-0.85%)
Feb 11, 2022 4.735 4.735 4.678 4.678 2,268 +0.06(+1.20%)
Feb 10, 2022 4.683 4.720 4.543 4.622 3,474 +0.04(+0.91%)
Feb 09, 2022 4.430 4.600 4.350 4.580 7,121 +0.27(+6.27%)
Feb 08, 2022 4.310 4.310 4.310 4.310 1,291 -0.01(-0.33%)
Feb 07, 2022 4.380 4.382 4.316 4.324 1,852 -0.18(-3.91%)
Feb 04, 2022 4.200 4.500 0.0016 4.500 10,930 +0.29(+6.80%)
Feb 03, 2022 4.227 4.250 4.213 4.213 1,093 -0.17(-3.80%)
Feb 02, 2022 4.427 4.427 4.380 4.380 800 -0.09(-1.91%)
Feb 01, 2022 4.500 4.503 4.400 4.465 3,799 +0.13(+2.92%)
Jan 31, 2022 4.201 4.381 4.112 4.339 7,301 +0.23(+5.53%)
Jan 28, 2022 4.000 4.115 4.000 4.112 4,342 +0.05(+1.27%)
Jan 27, 2022 4.158 4.159 4.060 4.060 13,787 -0.08(-1.93%)
Jan 26, 2022 4.320 4.325 4.140 4.140 6,614 -0.14(-3.27%)
Jan 25, 2022 4.169 4.280 4.161 4.280 4,023 +0.00(+0.00%)
Jan 24, 2022 4.200 4.280 4.152 4.280 22,076 -0.05(-1.19%)
Jan 21, 2022 4.310 4.332 4.300 4.332 1,787 -0.11(-2.40%)
Jan 20, 2022 4.543 4.620 4.438 4.438 11,127 -0.08(-1.76%)
Jan 19, 2022 4.553 4.553 4.518 4.518 3,475 -0.10(-2.22%)
Jan 18, 2022 4.710 4.710 4.612 4.620 4,612 -0.09(-1.94%)
Jan 14, 2022 4.712 0 -0.11(-2.26%)
Jan 13, 2022 4.930 4.930 4.821 4.821 8,750 -0.11(-2.19%)
Jan 12, 2022 5.050 5.050 4.928 4.928 2,575 -0.07(-1.35%)
Jan 11, 2022 4.954 5.004 4.886 4.996 5,664 +0.15(+3.10%)
Jan 10, 2022 4.900 4.900 4.810 4.846 5,014 +0.09(+1.80%)
Jan 07, 2022 4.750 4.807 4.700 4.760 14,352 +0.06(+1.28%)
Jan 06, 2022 4.772 4.772 4.700 4.700 1,039 -0.09(-1.88%)
Jan 05, 2022 5.000 5.000 4.790 4.790 1,650 -0.15(-3.04%)
Jan 04, 2022 4.900 5.000 4.900 4.940 15,032 +0.44(+9.78%)
Jan 03, 2022 4.800 4.800 4.500 4.500 5,474 -0.53(-10.53%)
Dec 31, 2021 5.030 5.110 4.990 5.030 26,422 -0.01(-0.20%)
Dec 30, 2021 4.969 5.150 4.969 5.040 19,067 +0.00(+0.03%)
Dec 29, 2021 5.067 5.067 4.950 5.038 49,438 +0.09(+1.79%)
Dec 28, 2021 4.750 4.960 4.630 4.950 19,733 +0.20(+4.21%)
Dec 27, 2021 5.150 5.160 4.750 4.750 14,197 -0.45(-8.64%)
Dec 23, 2021 5.030 5.221 5.030 5.199 19,626 +0.15(+3.00%)
Dec 22, 2021 5.040 5.100 4.800 5.048 9,336 -0.00(-0.04%)
Dec 21, 2021 4.901 5.070 4.901 5.049 57,321 +0.17(+3.50%)
Dec 20, 2021 4.794 4.896 4.600 4.879 16,240 -0.16(-3.20%)
Dec 17, 2021 4.970 5.087 4.933 5.040 18,118 +0.02(+0.34%)
Dec 16, 2021 5.019 5.045 5.000 5.023 43,016 +0.01(+0.10%)
Dec 15, 2021 4.878 5.018 4.805 5.018 6,788 +0.07(+1.37%)
Dec 14, 2021 5.033 5.100 4.940 4.950 7,202 -0.15(-2.94%)
Dec 13, 2021 5.150 5.171 5.027 5.100 4,600 -0.10(-1.92%)
Dec 10, 2021 5.356 5.356 5.170 5.200 11,707 -0.13(-2.49%)
Dec 09, 2021 5.479 5.479 5.200 5.333 2,203 -0.24(-4.26%)
Dec 08, 2021 5.470 5.599 5.400 5.570 8,407 +0.10(+1.83%)
Dec 07, 2021 5.388 5.501 5.304 5.470 26,656 +0.18(+3.45%)
Dec 06, 2021 5.140 5.288 5.080 5.288 11,209 +0.15(+2.87%)
Dec 03, 2021 5.147 5.200 5.100 5.140 10,643 -0.11(-2.10%)
Dec 02, 2021 5.276 5.305 5.250 5.250 7,430 -0.10(-1.90%)
Dec 01, 2021 5.489 5.560 5.352 5.352 9,010 -0.13(-2.38%)
Nov 30, 2021 5.650 5.650 5.555 5.482 5,383 -0.17(-2.97%)
Nov 29, 2021 5.673 5.794 5.650 5.650 980 -0.10(-1.75%)
Nov 26, 2021 5.000 5.766 5.000 5.750 2,007 -0.15(-2.56%)
Nov 24, 2021 5.900 5.910 5.900 5.901 3,019 +0.00(+0.02%)
Nov 23, 2021 5.896 5.900 5.791 5.900 4,060 +0.05(+0.89%)
Nov 22, 2021 5.801 5.848 5.801 5.848 3,411 -0.19(-3.08%)
Nov 19, 2021 6.050 6.150 5.980 6.034 5,375 +0.05(+0.81%)
Nov 18, 2021 6.072 5.985 5.985 5.985 2,499 -0.50(-7.71%)
Nov 17, 2021 6.700 6.700 6.485 6.485 3,386 -0.21(-3.21%)
Nov 16, 2021 6.660 6.711 6.500 6.700 1,725 -0.11(-1.62%)
Nov 15, 2021 7.000 7.000 6.810 6.810 8,765 -0.07(-1.01%)
Nov 12, 2021 6.589 6.879 6.589 6.879 6,722 +0.39(+6.09%)
Nov 11, 2021 6.351 6.484 6.351 6.484 6,156 -0.10(-1.45%)
Nov 09, 2021 6.442 6.580 6.440 6.580 5,237 -0.05(-0.79%)
Nov 08, 2021 6.250 6.633 6.138 6.633 80,825 +0.53(+8.73%)
Nov 05, 2021 6.089 6.100 6.000 6.100 102,473 -0.07(-1.06%)
Nov 04, 2021 6.210 6.250 6.143 6.166 21,022 -0.04(-0.71%)
Nov 03, 2021 5.993 6.217 5.993 6.210 53,285 +0.21(+3.50%)
Nov 02, 2021 6.050 6.076 5.980 6.000 64,909 -0.09(-1.52%)
Nov 01, 2021 5.950 6.101 5.950 6.093 103,823 +0.14(+2.40%)
Oct 29, 2021 5.970 6.000 5.926 5.950 43,677 -0.02(-0.31%)
Oct 28, 2021 6.000 6.000 5.966 5.968 55,068 -0.03(-0.53%)
Oct 27, 2021 6.050 6.110 6.000 6.000 3,698 -0.11(-1.80%)
Oct 26, 2021 6.226 6.050 6.110 6,126 -0.09(-1.45%)
Oct 25, 2021 6.200 6.213 6.161 6.200 5,221 +0.02(+0.32%)
Oct 22, 2021 6.178 6.188 6.178 6.180 2,977 -0.15(-2.34%)
Oct 21, 2021 6.350 6.437 6.310 6.328 56,620 +0.03(+0.49%)
Oct 20, 2021 6.206 6.323 5.500 6.297 13,854 +0.01(+0.13%)
Oct 19, 2021 5.932 6.289 5.930 6.289 107,238 +0.36(+5.99%)
Oct 18, 2021 5.960 5.966 5.900 5.934 4,847 -0.05(-0.78%)
Oct 15, 2021 6.070 6.070 5.980 5.980 2,450 -0.14(-2.25%)
Oct 14, 2021 6.071 6.142 5.984 6.117 6,707 +0.17(+2.86%)
Oct 13, 2021 6.000 6.000 5.947 5.947 2,435 -0.03(-0.50%)
Oct 12, 2021 6.000 6.020 5.620 5.977 3,082 +0.36(+6.36%)
Oct 11, 2021 5.740 5.880 5.500 5.620 4,868 -0.40(-6.67%)
Oct 08, 2021 6.096 6.096 6.000 6.021 5,362 -0.18(-2.88%)
Oct 07, 2021 6.048 6.200 6.000 6.200 5,457 +0.20(+3.33%)
Oct 06, 2021 5.950 6.000 5.886 6.000 38,004 +0.05(+0.84%)
Oct 05, 2021 6.027 6.027 5.890 5.950 5,367 +0.05(+0.80%)
Oct 04, 2021 5.899 5.956 5.895 5.903 8,573 -0.20(-3.24%)
Oct 01, 2021 6.083 6.110 6.081 6.100 3,433 -0.03(-0.45%)
Sep 30, 2021 6.091 6.128 6.000 6.128 4,116 -0.00(-0.08%)
Sep 29, 2021 6.200 6.233 6.100 6.133 3,252 -0.10(-1.57%)
Sep 28, 2021 6.294 6.294 6.230 6.230 20,770 -0.17(-2.66%)
Sep 27, 2021 6.324 6.450 6.250 6.400 10,198 +0.15(+2.40%)
Sep 24, 2021 6.388 6.411 6.010 6.250 7,169 -0.17(-2.59%)
Sep 23, 2021 6.400 6.425 6.390 6.417 1,715 +0.16(+2.50%)
Sep 22, 2021 6.227 6.315 6.000 6.260 165,085 +0.13(+2.09%)
Sep 21, 2021 6.150 6.157 6.000 6.132 5,899 +0.03(+0.42%)
Sep 20, 2021 6.203 6.205 6.000 6.106 31,901 -0.24(-3.78%)
Sep 17, 2021 6.365 6.379 6.300 6.346 8,110 -0.02(-0.30%)
Sep 16, 2021 6.373 6.400 6.300 6.365 7,549 -0.00(-0.03%)
Sep 15, 2021 6.383 6.383 6.322 6.367 4,588 +0.07(+1.18%)
Sep 14, 2021 6.493 6.493 6.267 6.293 1,502 -0.19(-2.94%)
Sep 13, 2021 6.425 6.540 6.425 6.484 29,130 -0.11(-1.64%)
Sep 10, 2021 6.706 6.706 6.210 6.592 6,848 -0.18(-2.67%)
Sep 09, 2021 6.734 6.801 6.731 6.773 5,211 +0.03(+0.39%)
Sep 08, 2021 6.895 6.895 6.725 6.747 9,446 -0.20(-2.89%)
Sep 07, 2021 7.035 7.043 6.930 6.947 6,115 -0.09(-1.32%)
Sep 03, 2021 7.090 7.120 7.010 7.040 7,506 -0.02(-0.28%)
Sep 02, 2021 7.000 7.153 6.998 7.060 8,822 +0.09(+1.28%)
Sep 01, 2021 7.040 7.058 6.963 6.971 6,913 -0.05(-0.70%)
Aug 31, 2021 6.960 7.079 6.960 7.020 6,639 +0.14(+2.07%)
Aug 30, 2021 6.952 6.952 6.500 6.878 8,545 -0.09(-1.30%)
Aug 27, 2021 7.004 7.022 6.610 6.968 5,436 +0.10(+1.40%)
Aug 26, 2021 6.955 7.000 6.610 6.872 3,404 -0.13(-1.87%)
Aug 25, 2021 6.977 7.089 6.969 7.003 11,314 -0.05(-0.74%)
Aug 24, 2021 6.500 7.056 6.500 7.056 4,648 +0.22(+3.25%)
Aug 23, 2021 6.754 6.950 6.754 6.833 4,979 +0.14(+2.16%)
Aug 20, 2021 6.597 6.750 6.500 6.689 9,079 +0.04(+0.58%)
Aug 19, 2021 6.880 6.880 6.643 6.650 5,413 -0.25(-3.62%)
Aug 18, 2021 6.876 7.000 6.700 6.900 10,580 +0.11(+1.58%)
Aug 17, 2021 6.841 7.040 6.718 6.793 6,168 -0.07(-1.03%)
Aug 16, 2021 7.021 7.025 6.600 6.863 32,619 -0.18(-2.55%)
Aug 13, 2021 7.199 7.213 7.043 7.043 15,084 -0.18(-2.47%)
Aug 12, 2021 7.250 7.250 7.200 7.221 1,864 -0.13(-1.77%)
Aug 11, 2021 7.500 7.500 7.250 7.351 10,906 -0.10(-1.33%)
Aug 10, 2021 7.500 7.500 7.437 7.450 4,289 -0.01(-0.13%)
Aug 09, 2021 7.304 7.460 7.304 7.460 9,270 +0.06(+0.81%)
Aug 06, 2021 7.431 7.487 7.400 7.400 11,171 +0.00(+0.00%)
Aug 05, 2021 7.269 7.489 7.269 7.400 8,339 +0.15(+2.07%)
Aug 04, 2021 7.333 7.415 7.200 7.250 10,712 -0.21(-2.83%)
Aug 03, 2021 7.442 7.461 7.370 7.461 7,202 -0.04(-0.52%)
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.