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

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

7.535 UNCHANGED
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 (%)
Jul 29, 2022 2.738 2.800 2.650 2.800 5,471 +0.14(+5.26%)
Jul 28, 2022 2.740 2.740 2.660 2.660 2,185 -0.04(-1.48%)
Jul 27, 2022 2.700 2.700 2.700 2.700 537 -0.10(-3.57%)
Jul 22, 2022 2.800 80 +0.00(+0.00%)
Jul 21, 2022 2.875 2.892 2.800 2.800 1,750 +0.00(+0.00%)
Jul 20, 2022 2.800 2.800 2.800 2.800 1,782 +0.09(+3.32%)
Jul 19, 2022 2.710 2.710 2.710 2.710 376 -0.01(-0.37%)
Jul 18, 2022 2.700 2.728 2.700 2.720 2,770 +0.01(+0.37%)
Jul 14, 2022 2.710 4 -0.01(-0.30%)
Jul 13, 2022 2.678 2.718 2.661 2.718 4,875 -0.00(-0.03%)
Jul 12, 2022 2.731 2.731 2.719 2.719 1,000 +0.01(+0.32%)
Jul 11, 2022 2.731 2.731 2.680 2.710 1,932 -0.12(-4.22%)
Jul 08, 2022 2.830 2.830 2.830 2.830 887 -0.03(-0.92%)
Jul 07, 2022 2.849 2.856 2.849 2.856 1,730 +0.04(+1.54%)
Jul 06, 2022 2.813 2.813 2.809 2.813 700 +0.09(+3.29%)
Jul 05, 2022 2.687 2.724 2.686 2.724 675 +0.12(+4.75%)
Jul 01, 2022 2.700 2.700 2.600 2.600 2,731 -0.12(-4.41%)
Jun 30, 2022 2.684 2.720 2.677 2.720 2,710 -0.28(-9.33%)
Jun 28, 2022 3.000 41 -0.02(-0.66%)
Jun 24, 2022 3.020 163 +0.13(+4.40%)
Jun 23, 2022 2.812 2.893 2.810 2.893 3,290 +0.12(+4.38%)
Jun 22, 2022 2.787 2.787 2.771 2.771 1,400 -0.03(-0.95%)
Jun 21, 2022 2.814 2.814 2.755 2.798 5,525 +0.10(+3.63%)
Jun 17, 2022 2.732 2.757 2.700 2.700 7,158 +0.00(+0.00%)
Jun 16, 2022 2.700 2.700 2.700 2.700 200 -0.15(-5.26%)
Jun 15, 2022 2.795 2.850 2.795 2.850 2,509 +0.09(+3.17%)
Jun 14, 2022 2.770 2.770 2.750 2.762 3,128 -0.01(-0.27%)
Jun 13, 2022 2.800 2.800 2.750 2.770 3,445 -0.18(-6.10%)
Jun 10, 2022 2.935 2.961 2.935 2.950 2,296 -0.15(-4.70%)
Jun 09, 2022 3.096 3.096 3.090 3.096 500 -0.00(-0.14%)
Jun 08, 2022 3.100 3.100 3.100 3.100 512 -0.08(-2.48%)
Jun 07, 2022 3.179 3.179 3.179 3.179 110 +0.02(+0.76%)
Jun 06, 2022 3.172 3.251 3.146 3.155 1,042 -0.10(-3.12%)
Jun 02, 2022 3.256 0 +0.08(+2.43%)
Jun 01, 2022 3.300 3.300 3.164 3.179 16,700 -0.13(-3.89%)
May 31, 2022 3.308 3.308 3.308 3.308 738 -0.01(-0.23%)
May 27, 2022 3.300 3.315 3.300 3.315 300 -0.02(-0.74%)
May 26, 2022 3.273 3.340 3.273 3.340 3,506 +0.15(+4.67%)
May 25, 2022 3.179 3.191 3.120 3.191 695 +0.06(+1.91%)
May 24, 2022 3.128 3.131 3.128 3.131 1,850 -0.21(-6.25%)
May 23, 2022 3.330 3.340 3.330 3.340 695 -0.05(-1.47%)
May 19, 2022 3.390 10 -0.00(-0.13%)
May 18, 2022 3.397 3.397 3.394 3.394 500 -0.16(-4.39%)
May 17, 2022 3.504 3.550 3.494 3.550 3,231 +0.09(+2.58%)
May 16, 2022 3.461 3.461 3.378 3.461 600 +0.06(+1.82%)
May 13, 2022 3.371 3.399 3.256 3.399 2,135 +0.20(+6.22%)
May 12, 2022 3.200 3.250 3.190 3.200 3,030 +0.06(+1.91%)
May 11, 2022 3.252 3.273 3.140 3.140 4,290 -0.19(-5.71%)
May 10, 2022 3.330 3.330 3.300 3.330 2,120 -0.05(-1.46%)
May 09, 2022 3.030 3.441 3.030 3.380 13,218 -0.10(-2.96%)
May 06, 2022 3.540 3.544 3.482 3.482 1,800 -0.09(-2.59%)
May 05, 2022 3.721 3.721 3.575 3.575 2,726 -0.24(-6.41%)
May 04, 2022 3.651 3.820 3.650 3.820 4,380 +0.13(+3.52%)
May 03, 2022 3.696 3.696 3.650 3.690 1,579 +0.03(+0.82%)
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.