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

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

7.535 +0.235 (+3.22%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 24, 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, 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%)
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.