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 (%)
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%)
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.