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

GX Marijuana Life Sciences Index ETF (OP: HMLSF )

8.100 UNCHANGED
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 (%)
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%)
Sep 01, 2017 6.925 6.930 6.925 6.926 2,228 +0.03(+0.39%)
Aug 31, 2017 6.864 6.899 6.861 6.899 2,438 +0.12(+1.70%)
Aug 30, 2017 6.830 6.830 6.766 6.784 3,390 -0.05(-0.72%)
Aug 29, 2017 6.847 6.847 6.775 6.833 13,860 -0.02(-0.25%)
Aug 28, 2017 6.896 6.896 6.836 6.850 2,356 +0.01(+0.08%)
Aug 25, 2017 6.855 6.816 6.845 80,423 -0.01(-0.15%)
Aug 24, 2017 6.855 6.861 6.823 6.855 5,948 +0.05(+0.69%)
Aug 23, 2017 6.761 6.860 6.761 6.808 4,470 +0.06(+0.86%)
Aug 22, 2017 6.777 6.777 6.650 6.750 18,019 +0.06(+0.87%)
Aug 21, 2017 6.800 6.800 6.650 6.692 11,827 -0.08(-1.16%)
Aug 18, 2017 6.842 6.842 6.770 6.771 12,442 -0.05(-0.71%)
Aug 17, 2017 6.867 6.900 6.819 6.819 2,607 -0.02(-0.26%)
Aug 16, 2017 6.828 6.876 6.816 6.837 6,861 +0.02(+0.26%)
Aug 15, 2017 6.798 6.819 6.768 6.819 9,588 +0.01(+0.21%)
Aug 14, 2017 6.760 6.814 6.683 6.804 23,502 +0.09(+1.28%)
Aug 11, 2017 6.780 6.780 6.680 6.718 18,471 -0.03(-0.43%)
Aug 10, 2017 6.910 6.910 6.746 6.747 26,270 -0.11(-1.55%)
Aug 09, 2017 6.922 6.915 6.840 6.853 5,213 -0.09(-1.25%)
Aug 08, 2017 7.045 7.000 6.900 6.940 19,335 -0.06(-0.86%)
Aug 07, 2017 7.000 7.000 7.000 7.000 3,595 -0.18(-2.51%)
Aug 04, 2017 7.148 7.203 7.090 7.181 8,438 +0.07(+0.93%)
Aug 03, 2017 7.244 7.282 7.114 7.114 16,615 -0.17(-2.34%)
Aug 02, 2017 7.410 7.410 7.284 7.284 12,773 -0.13(-1.81%)
Aug 01, 2017 7.480 7.480 7.343 7.419 18,778 -0.08(-1.00%)
Jul 31, 2017 7.646 7.675 7.494 7.494 22,984 -0.09(-1.13%)
Jul 28, 2017 7.492 7.580 7.492 7.580 9,317 +0.09(+1.22%)
Jul 27, 2017 7.650 7.733 7.444 7.489 57,227 -0.14(-1.83%)
Jul 26, 2017 7.544 7.636 7.544 7.628 21,132 +0.14(+1.81%)
Jul 25, 2017 7.582 7.620 7.481 7.493 22,689 -0.02(-0.32%)
Jul 24, 2017 7.359 7.517 7.359 7.517 36,334 +0.20(+2.78%)
Jul 21, 2017 7.235 7.330 7.235 7.314 16,496 +0.07(+1.02%)
Jul 20, 2017 7.428 7.428 7.234 7.240 16,609 -0.10(-1.42%)
Jul 19, 2017 7.353 7.414 7.250 7.344 39,183 +0.07(+0.93%)
Jul 18, 2017 7.232 7.301 7.119 7.276 50,687 +0.09(+1.29%)
Jul 17, 2017 7.191 7.047 7.184 12,124 +0.20(+2.80%)
Jul 14, 2017 6.901 6.988 6.901 6.988 5,588 +0.07(+0.99%)
Jul 13, 2017 6.958 7.004 6.860 6.920 21,556 -0.05(-0.74%)
Jul 12, 2017 6.850 6.977 6.850 6.971 10,174 +0.32(+4.78%)
Jul 11, 2017 6.654 6.694 6.608 6.653 5,439 +0.14(+2.12%)
Jul 10, 2017 6.537 6.553 6.514 6.514 3,900 +0.00(+0.02%)
Jul 07, 2017 6.520 6.566 6.497 6.513 6,070 -0.00(-0.01%)
Jul 06, 2017 6.598 6.598 6.498 6.514 9,519 -0.06(-0.90%)
Jul 05, 2017 6.539 6.590 6.520 6.573 12,459 +0.04(+0.66%)
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.