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 (%)
Apr 28, 2023 7.261 7.261 7.210 7.261 373 -0.03(-0.40%)
Apr 24, 2023 7.290 0 -0.02(-0.27%)
Apr 21, 2023 7.310 7.310 7.310 7.310 527 -0.27(-3.61%)
Apr 18, 2023 7.584 0 -0.02(-0.21%)
Apr 13, 2023 7.600 183 -0.15(-1.94%)
Apr 10, 2023 7.750 29 +0.18(+2.42%)
Apr 06, 2023 7.567 7.567 7.567 7.567 250 -0.18(-2.36%)
Mar 28, 2023 7.750 0 +0.00(+0.00%)
Mar 27, 2023 7.750 7.750 7.750 7.750 160 +0.75(+10.71%)
Mar 24, 2023 7.000 7.000 7.000 7.000 1,282 -0.90(-11.39%)
Mar 21, 2023 7.900 0 +0.05(+0.64%)
Mar 17, 2023 7.850 31 +0.10(+1.29%)
Mar 14, 2023 7.750 37 +0.00(+0.00%)
Mar 13, 2023 7.750 7.750 7.750 7.750 855 -0.05(-0.64%)
Mar 10, 2023 7.800 7.800 7.800 7.800 377 -0.70(-8.24%)
Mar 02, 2023 8.500 0 +0.01(+0.14%)
Mar 01, 2023 8.488 8.488 8.488 8.488 222 -0.20(-2.32%)
Feb 23, 2023 8.690 0 +0.02(+0.28%)
Feb 22, 2023 8.000 8.666 8.000 8.666 4,695 +0.67(+8.32%)
Feb 21, 2023 8.000 8.000 8.000 8.000 607 -1.00(-11.11%)
Feb 15, 2023 9.000 0 +1.00(+12.50%)
Feb 13, 2023 8.000 202 -0.50(-5.88%)
Feb 10, 2023 8.500 8.500 8.500 8.500 389 -0.46(-5.16%)
Feb 09, 2023 8.970 8.970 8.963 8.963 1,946 -1.04(-10.37%)
Feb 02, 2023 10.00 0 +0.58(+6.16%)
Feb 01, 2023 9.420 9.420 9.420 9.420 750 +0.03(+0.30%)
Jan 31, 2023 9.395 9.395 9.392 9.392 890 +0.27(+2.95%)
Jan 30, 2023 9.140 9.140 9.123 9.123 390 -0.13(-1.38%)
Jan 23, 2023 9.250 28 +0.26(+2.84%)
Jan 20, 2023 8.994 8.994 8.994 8.994 266 -0.41(-4.31%)
Jan 13, 2023 9.400 0 +0.40(+4.44%)
Jan 11, 2023 9.000 1 +0.09(+0.96%)
Jan 09, 2023 8.914 39 -0.09(-0.95%)
Jan 04, 2023 9.000 4 +0.34(+3.88%)
Dec 30, 2022 8.664 0 +0.04(+0.51%)
Dec 29, 2022 8.600 8.620 8.570 8.620 3,095 +0.17(+2.00%)
Dec 28, 2022 7.000 8.550 7.000 8.451 2,661 +0.65(+8.35%)
Dec 27, 2022 8.500 8.600 7.750 7.800 4,222 -0.84(-9.72%)
Dec 23, 2022 8.620 8.700 8.620 8.640 1,467 +0.03(+0.35%)
Dec 22, 2022 8.699 8.700 8.610 8.610 1,021 -0.40(-4.41%)
Dec 21, 2022 8.987 9.007 8.987 9.007 273 +0.14(+1.63%)
Dec 20, 2022 8.863 8.863 8.863 8.863 252 -0.19(-2.08%)
Dec 19, 2022 9.431 9.431 9.051 9.051 396 -0.09(-0.97%)
Dec 16, 2022 9.400 9.402 9.140 9.140 1,365 -0.33(-3.52%)
Dec 15, 2022 9.403 9.473 9.403 9.473 903 -0.38(-3.90%)
Dec 14, 2022 9.792 9.857 9.792 9.857 729 -0.27(-2.62%)
Dec 13, 2022 10.04 10.12 10.04 10.12 613 +0.08(+0.82%)
Dec 08, 2022 10.04 7 +0.02(+0.20%)
Dec 07, 2022 10.02 10.02 10.02 10.02 1,525 -0.52(-4.93%)
Dec 06, 2022 10.58 10.58 10.49 10.54 13,348 -1.10(-9.48%)
Dec 05, 2022 11.64 11.64 11.40 11.64 12,986 +0.24(+2.14%)
Dec 02, 2022 11.40 11.40 11.40 11.40 173 +6.35(+125.76%)
Nov 04, 2022 5.050 0 -0.07(-1.32%)
Nov 03, 2022 5.000 5.117 5.000 5.117 867 +0.07(+1.33%)
Oct 31, 2022 5.050 93 +0.07(+1.44%)
Oct 28, 2022 0.0211 4.978 0.0211 4.978 4,547 +0.04(+0.84%)
Oct 27, 2022 4.900 4.937 4.900 4.937 540 -0.01(-0.26%)
Oct 26, 2022 0.0161 5.071 0.0161 4.950 5,139 +0.31(+6.68%)
Oct 25, 2022 4.650 4.650 4.640 4.640 1,152 +0.16(+3.52%)
Oct 24, 2022 4.482 0 -0.05(-1.01%)
Oct 21, 2022 4.528 4.528 4.528 4.528 500 +0.06(+1.35%)
Oct 20, 2022 4.569 4.569 4.468 4.468 1,391 -0.21(-4.56%)
Oct 18, 2022 4.682 5 +0.10(+2.17%)
Oct 17, 2022 4.551 4.600 4.500 4.582 2,172 +0.15(+3.43%)
Oct 13, 2022 4.430 50 -0.00(-0.08%)
Oct 11, 2022 4.434 0 +0.43(+10.84%)
Oct 10, 2022 4.000 4.000 4.000 4.000 4,460 -0.55(-12.09%)
Oct 07, 2022 4.550 4.550 4.550 4.550 3,225 -0.05(-1.07%)
Oct 05, 2022 4.599 50 +0.10(+2.20%)
Oct 04, 2022 4.470 4.500 4.470 4.500 2,074 +0.02(+0.51%)
Oct 03, 2022 4.472 4.477 4.421 4.477 944 +0.02(+0.51%)
Sep 29, 2022 4.455 318 -0.15(-3.28%)
Sep 28, 2022 4.420 4.606 3.940 4.606 5,143 +0.61(+15.15%)
Sep 27, 2022 4.000 4.000 4.000 4.000 130 -0.54(-11.90%)
Sep 26, 2022 4.540 4.540 4.540 4.540 123 +0.05(+1.12%)
Sep 23, 2022 4.457 4.490 4.457 4.490 625 -0.41(-8.37%)
Sep 21, 2022 4.900 0 +0.00(+0.00%)
Sep 20, 2022 4.900 4.900 4.900 4.900 150 -0.30(-5.75%)
Sep 15, 2022 5.199 0 -0.05(-0.97%)
Sep 13, 2022 5.250 0 -0.17(-3.16%)
Sep 12, 2022 5.421 5.421 5.421 5.421 1,116 +0.09(+1.71%)
Sep 09, 2022 5.330 5.330 5.330 5.330 886 +0.18(+3.40%)
Sep 08, 2022 5.155 5.155 5.034 5.155 1,920 -0.17(-3.11%)
Sep 02, 2022 5.320 0 +2.54(+91.37%)
Aug 01, 2022 2.780 0 -0.02(-0.71%)
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.