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

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

7.300 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 22, 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 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.