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 (%)
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%)
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.