Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

8.320 +0.225 (+2.78%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.000 7.657 7.000 7.507 6,408 -0.23(-2.96%)
Jul 29, 2021 7.800 7.802 7.736 7.736 2,077 -0.10(-1.25%)
Jul 28, 2021 7.491 7.834 7.491 7.834 9,717 +0.58(+8.05%)
Jul 27, 2021 7.252 7.252 7.100 7.250 2,320 -0.22(-3.00%)
Jul 26, 2021 7.391 7.584 7.000 7.474 15,287 +0.03(+0.46%)
Jul 23, 2021 7.488 7.490 7.200 7.440 6,287 -0.04(-0.53%)
Jul 22, 2021 7.690 7.690 4.390 7.480 2,361 -0.22(-2.80%)
Jul 21, 2021 7.578 7.696 7.570 7.696 2,883 +0.20(+2.61%)
Jul 20, 2021 7.266 7.500 7.266 7.500 4,478 +0.25(+3.48%)
Jul 19, 2021 7.250 7.288 7.179 7.248 33,215 -0.19(-2.58%)
Jul 16, 2021 7.620 7.750 7.385 7.439 24,981 -0.15(-1.96%)
Jul 15, 2021 7.750 7.750 7.500 7.588 9,176 -0.16(-2.10%)
Jul 14, 2021 8.221 8.221 7.751 7.751 11,457 -0.35(-4.31%)
Jul 13, 2021 8.279 8.279 7.700 8.100 4,199 -0.02(-0.22%)
Jul 12, 2021 8.063 8.500 8.012 8.118 25,808 +0.03(+0.41%)
Jul 09, 2021 8.047 8.095 7.541 8.085 24,705 +0.07(+0.86%)
Jul 08, 2021 7.900 8.066 7.900 8.016 2,331 -0.06(-0.70%)
Jul 07, 2021 8.315 8.315 8.000 8.073 8,028 -0.18(-2.14%)
Jul 06, 2021 8.254 8.343 8.000 8.250 172,334 -0.09(-1.09%)
Jul 02, 2021 8.384 8.406 8.000 8.341 5,240 +0.02(+0.19%)
Jul 01, 2021 8.000 8.950 7.470 8.325 2,761 -0.17(-1.99%)
Jun 30, 2021 8.441 8.563 8.426 8.494 7,580 -0.06(-0.65%)
Jun 29, 2021 8.729 8.743 8.550 8.550 8,728 -0.18(-2.07%)
Jun 28, 2021 8.752 8.832 8.709 8.730 8,643 +0.13(+1.50%)
Jun 25, 2021 8.670 8.670 8.600 8.602 3,502 -0.08(-0.87%)
Jun 24, 2021 7.901 8.677 7.901 8.677 1,617 +0.23(+2.69%)
Jun 23, 2021 8.474 8.474 8.432 8.450 15,476 +0.09(+1.10%)
Jun 22, 2021 8.324 8.358 8.278 8.358 10,760 +0.02(+0.28%)
Jun 21, 2021 8.180 8.620 8.143 8.335 4,128 -0.29(-3.37%)
Jun 18, 2021 8.311 8.625 8.275 8.625 3,832 +0.18(+2.12%)
Jun 17, 2021 8.500 8.576 8.400 8.446 4,531 -0.02(-0.19%)
Jun 16, 2021 8.550 8.600 8.453 8.462 8,231 -0.08(-0.98%)
Jun 15, 2021 8.746 8.847 8.500 8.545 7,040 -0.27(-3.05%)
Jun 14, 2021 8.991 9.093 8.600 8.814 7,772 -0.04(-0.41%)
Jun 11, 2021 8.960 9.000 8.850 8.850 4,603 -0.12(-1.34%)
Jun 10, 2021 9.200 9.207 8.899 8.970 8,926 -0.43(-4.58%)
Jun 09, 2021 9.372 9.466 9.200 9.400 3,361 +0.30(+3.35%)
Jun 08, 2021 9.156 9.211 9.008 9.095 6,127 -0.02(-0.18%)
Jun 07, 2021 8.690 9.112 8.690 9.112 7,036 +0.42(+4.85%)
Jun 04, 2021 9.027 9.027 8.690 8.690 8,472 -0.31(-3.44%)
Jun 03, 2021 9.000 9.332 8.500 9.000 10,143 +0.01(+0.12%)
Jun 02, 2021 8.600 8.990 8.566 8.989 7,748 +0.49(+5.73%)
Jun 01, 2021 8.813 8.813 8.501 8.501 4,710 +0.00(+0.02%)
May 28, 2021 8.579 8.900 8.500 8.500 22,094 +0.06(+0.76%)
May 27, 2021 8.498 8.498 8.302 8.436 14,703 +0.05(+0.54%)
May 26, 2021 8.131 8.390 8.040 8.390 35,959 +0.30(+3.77%)
May 25, 2021 7.906 8.209 7.906 8.086 10,537 +0.32(+4.07%)
May 24, 2021 7.540 8.550 7.540 7.770 12,073 -0.12(-1.51%)
May 21, 2021 7.879 7.982 7.856 7.889 7,339 +0.03(+0.40%)
May 20, 2021 7.800 7.886 7.600 7.858 5,025 +0.08(+0.99%)
May 19, 2021 7.732 7.782 7.600 7.781 3,759 -0.25(-3.14%)
May 18, 2021 7.855 8.050 7.855 8.033 6,584 +0.16(+2.05%)
May 17, 2021 7.694 7.872 7.675 7.872 10,579 +0.14(+1.80%)
May 14, 2021 7.575 7.732 7.535 7.732 7,832 +0.19(+2.57%)
May 13, 2021 7.500 7.923 7.374 7.539 8,329 +0.04(+0.52%)
May 12, 2021 8.023 8.500 7.500 7.500 9,226 -0.57(-7.02%)
May 11, 2021 8.000 8.066 7.779 8.066 19,348 -0.12(-1.47%)
May 10, 2021 8.573 8.573 8.150 8.186 16,133 -0.36(-4.25%)
May 07, 2021 8.150 8.668 8.150 8.549 5,988 +0.44(+5.40%)
May 06, 2021 8.407 8.407 8.034 8.111 5,197 -0.34(-3.99%)
May 05, 2021 8.000 8.524 8.000 8.448 6,396 +0.08(+1.00%)
May 04, 2021 8.420 8.420 8.230 8.364 33,504 -0.15(-1.77%)
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.