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

GX Marijuana Life Sciences Index ETF (OP: HMLSF )

8.100 -0.050 (-0.61%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 3, 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 (%)
Nov 30, 2017 10.19 10.96 10.11 10.96 91,743 +0.58(+5.56%)
Nov 29, 2017 11.11 11.11 10.36 10.38 74,083 -0.87(-7.75%)
Nov 28, 2017 11.97 11.98 10.82 11.25 119,605 -0.34(-2.96%)
Nov 27, 2017 11.31 11.67 11.22 11.59 138,811 +0.70(+6.44%)
Nov 24, 2017 10.88 10.91 10.72 10.89 37,725 +0.38(+3.59%)
Nov 22, 2017 10.32 10.55 10.27 10.52 23,257 +0.32(+3.09%)
Nov 21, 2017 10.26 10.29 10.16 10.20 53,353 +0.14(+1.36%)
Nov 20, 2017 10.30 10.30 10.04 10.06 40,580 +0.09(+0.87%)
Nov 17, 2017 9.611 10.10 9.444 9.977 38,768 +0.32(+3.29%)
Nov 16, 2017 10.13 10.13 9.445 9.659 49,959 -0.49(-4.80%)
Nov 15, 2017 10.42 10.51 10.15 10.15 36,224 -0.10(-0.94%)
Nov 14, 2017 10.45 10.51 9.788 10.24 61,486 +0.07(+0.71%)
Nov 13, 2017 9.814 10.18 9.704 10.17 72,937 +0.73(+7.76%)
Nov 10, 2017 9.180 9.473 9.180 9.437 41,174 +0.44(+4.86%)
Nov 09, 2017 8.898 9.031 8.733 9.000 38,634 +0.09(+1.05%)
Nov 08, 2017 9.131 9.291 8.877 8.906 46,622 -0.09(-0.96%)
Nov 07, 2017 9.018 9.343 8.900 8.992 71,211 +0.09(+1.07%)
Nov 06, 2017 8.400 8.898 8.400 8.898 56,890 +0.63(+7.67%)
Nov 03, 2017 8.147 8.273 8.143 8.264 13,451 +0.16(+2.02%)
Nov 02, 2017 8.202 8.202 8.040 8.100 10,539 -0.02(-0.27%)
Nov 01, 2017 8.171 8.200 8.056 8.122 21,060 +0.03(+0.40%)
Oct 31, 2017 8.057 8.180 7.977 8.090 34,100 +0.11(+1.38%)
Oct 30, 2017 8.028 8.063 7.916 7.980 29,289 +0.34(+4.48%)
Oct 27, 2017 7.595 7.637 7.500 7.637 11,600 -0.03(-0.42%)
Oct 26, 2017 7.868 7.868 7.649 7.670 13,701 -0.12(-1.54%)
Oct 25, 2017 7.917 7.917 7.741 7.789 8,362 -0.10(-1.33%)
Oct 24, 2017 7.923 7.960 7.877 7.894 19,199 -0.04(-0.54%)
Oct 23, 2017 7.909 8.018 7.902 7.937 22,706 +0.08(+1.00%)
Oct 20, 2017 7.705 7.885 7.697 7.858 37,030 +0.15(+1.89%)
Oct 19, 2017 7.930 7.930 7.653 7.713 11,996 -0.21(-2.62%)
Oct 18, 2017 7.842 7.934 7.837 7.920 9,007 +0.07(+0.90%)
Oct 17, 2017 8.062 8.066 7.740 7.850 36,417 -0.36(-4.42%)
Oct 16, 2017 8.231 8.340 8.185 8.213 25,090 +0.05(+0.59%)
Oct 13, 2017 8.234 8.272 8.157 8.165 63,559 -0.07(-0.88%)
Oct 12, 2017 8.419 8.425 8.237 8.237 30,081 -0.13(-1.58%)
Oct 11, 2017 8.369 8.126 8.369 17,491 +0.24(+2.99%)
Oct 10, 2017 8.193 8.193 8.123 8.126 9,725 +0.13(+1.58%)
Oct 09, 2017 8.000 8.000 8.000 8.000 2,007 -0.17(-2.04%)
Oct 06, 2017 8.385 8.438 8.069 8.166 28,453 -0.10(-1.24%)
Oct 05, 2017 8.049 8.306 8.049 8.269 29,323 +0.25(+3.11%)
Oct 04, 2017 7.839 8.020 7.839 8.020 12,257 +0.21(+2.74%)
Oct 03, 2017 7.850 7.850 7.750 7.806 21,141 +0.08(+0.99%)
Oct 02, 2017 7.588 7.734 7.588 7.730 16,233 +0.20(+2.71%)
Sep 29, 2017 7.545 7.556 7.484 7.526 14,018 -0.06(-0.84%)
Sep 28, 2017 7.595 7.595 7.521 7.590 24,171 -0.06(-0.78%)
Sep 27, 2017 7.633 7.700 7.617 7.650 24,088 +0.02(+0.27%)
Sep 26, 2017 7.606 7.630 7.550 7.630 7,235 +0.02(+0.26%)
Sep 25, 2017 7.626 7.658 7.580 7.610 17,292 +0.07(+0.91%)
Sep 22, 2017 7.562 7.562 7.499 7.541 17,377 -0.06(-0.73%)
Sep 21, 2017 7.723 7.723 7.560 7.597 18,422 -0.09(-1.20%)
Sep 20, 2017 7.786 7.787 7.673 7.689 18,590 -0.07(-0.96%)
Sep 19, 2017 7.706 7.774 7.692 7.763 19,643 +0.10(+1.27%)
Sep 18, 2017 7.500 7.700 7.500 7.666 24,589 +0.16(+2.12%)
Sep 15, 2017 7.422 7.506 7.402 7.506 12,203 +0.16(+2.14%)
Sep 14, 2017 7.304 7.361 7.297 7.349 15,195 +0.02(+0.24%)
Sep 13, 2017 7.452 7.452 7.306 7.332 8,785 -0.03(-0.47%)
Sep 12, 2017 7.207 7.376 7.207 7.366 14,096 +0.21(+2.97%)
Sep 11, 2017 7.104 7.179 7.104 7.154 10,580 +0.09(+1.33%)
Sep 08, 2017 7.104 7.161 7.059 7.060 12,808 +0.04(+0.50%)
Sep 07, 2017 6.994 7.031 6.980 7.025 5,037 +0.08(+1.14%)
Sep 06, 2017 6.874 6.973 6.870 6.946 5,719 +0.07(+1.09%)
Sep 05, 2017 6.924 6.938 6.867 6.871 3,168 -0.06(-0.80%)
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.