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 (%)
Oct 30, 2020 4.545 4.560 4.383 4.493 56,100 -0.11(-2.32%)
Oct 29, 2020 4.491 4.610 4.450 4.600 11,120 +0.10(+2.22%)
Oct 28, 2020 4.460 4.569 4.460 4.500 28,720 -0.10(-2.10%)
Oct 27, 2020 4.642 4.664 4.581 4.597 11,386 +0.03(+0.58%)
Oct 26, 2020 4.758 4.758 4.563 4.570 17,941 -0.23(-4.79%)
Oct 23, 2020 4.896 4.896 4.774 4.800 5,500 -0.08(-1.58%)
Oct 22, 2020 4.800 4.884 4.782 4.877 19,535 +0.04(+0.87%)
Oct 21, 2020 4.826 4.892 4.789 4.835 11,061 +0.02(+0.43%)
Oct 20, 2020 4.850 4.850 4.770 4.814 3,592 +0.01(+0.20%)
Oct 19, 2020 4.720 4.891 4.720 4.805 12,646 +0.08(+1.79%)
Oct 16, 2020 4.719 4.750 4.675 4.720 8,900 -0.03(-0.69%)
Oct 15, 2020 4.734 4.797 4.673 4.753 3,818 -0.17(-3.38%)
Oct 14, 2020 5.006 5.006 4.904 4.919 8,624 -0.12(-2.39%)
Oct 13, 2020 5.050 5.050 4.981 5.040 10,137 +0.19(+3.92%)
Oct 12, 2020 4.870 4.870 4.850 4.850 12,085 -0.02(-0.47%)
Oct 09, 2020 4.950 5.000 4.873 4.873 11,900 +0.03(+0.59%)
Oct 08, 2020 4.610 4.844 4.610 4.844 10,009 +0.33(+7.38%)
Oct 07, 2020 4.390 4.530 4.363 4.511 7,537 +0.08(+1.83%)
Oct 06, 2020 4.488 4.503 4.390 4.430 20,497 -0.00(-0.05%)
Oct 05, 2020 4.281 4.436 4.281 4.432 10,494 +0.19(+4.48%)
Oct 02, 2020 4.180 4.247 4.180 4.242 12,500 -0.02(-0.53%)
Oct 01, 2020 4.300 4.300 4.250 4.265 33,523 -0.01(-0.26%)
Sep 30, 2020 4.286 4.345 4.276 4.276 4,688 -0.03(-0.63%)
Sep 29, 2020 4.290 4.329 4.272 4.303 8,570 -0.07(-1.68%)
Sep 28, 2020 4.385 4.400 4.365 4.377 12,147 +0.00(+0.05%)
Sep 25, 2020 4.310 4.389 4.195 4.374 13,500 +0.06(+1.48%)
Sep 24, 2020 4.310 4.332 4.300 4.310 12,063 -0.08(-1.81%)
Sep 23, 2020 4.580 4.580 4.368 4.390 14,464 -0.26(-5.66%)
Sep 22, 2020 4.538 4.657 4.538 4.654 7,211 +0.13(+2.95%)
Sep 21, 2020 4.600 4.611 4.501 4.520 10,779 -0.14(-2.91%)
Sep 18, 2020 4.728 4.728 4.628 4.655 18,400 -0.07(-1.58%)
Sep 17, 2020 4.747 4.769 4.704 4.730 2,601 -0.06(-1.34%)
Sep 16, 2020 4.811 4.867 4.794 4.794 5,200 -0.01(-0.13%)
Sep 15, 2020 4.801 4.850 4.800 4.800 3,022 +0.03(+0.63%)
Sep 14, 2020 4.695 4.800 4.695 4.770 23,146 +0.07(+1.49%)
Sep 11, 2020 4.750 4.750 4.665 4.700 13,500 -0.10(-2.02%)
Sep 10, 2020 4.797 4.871 4.797 4.797 10,958 +0.00(+0.10%)
Sep 09, 2020 4.750 4.819 4.750 4.792 34,513 +0.05(+1.05%)
Sep 08, 2020 4.763 4.764 4.645 4.742 11,433 -0.15(-3.08%)
Sep 04, 2020 4.924 4.925 4.730 4.893 17,300 -0.06(-1.15%)
Sep 03, 2020 5.009 5.082 4.946 4.950 11,994 -0.09(-1.75%)
Sep 02, 2020 5.055 5.055 5.000 5.038 32,155 +0.01(+0.21%)
Sep 01, 2020 5.104 5.143 5.020 5.028 29,271 -0.11(-2.21%)
Aug 31, 2020 5.100 5.141 5.045 5.141 23,726 +0.03(+0.54%)
Aug 28, 2020 5.023 5.146 5.003 5.114 11,100 +0.10(+1.95%)
Aug 27, 2020 4.998 5.037 4.982 5.016 13,066 +0.02(+0.33%)
Aug 26, 2020 5.051 5.052 4.980 5.000 10,855 -0.05(-0.99%)
Aug 25, 2020 5.038 5.060 4.982 5.049 22,296 +0.04(+0.78%)
Aug 24, 2020 5.023 5.100 4.956 5.010 27,067 +0.02(+0.33%)
Aug 21, 2020 5.020 5.036 4.994 4.994 9,100 -0.08(-1.49%)
Aug 20, 2020 5.038 5.090 5.016 5.069 4,475 -0.05(-0.90%)
Aug 19, 2020 5.111 5.141 5.084 5.115 17,366 +0.00(+0.03%)
Aug 18, 2020 5.137 5.160 5.070 5.114 16,908 -0.05(-0.90%)
Aug 17, 2020 5.190 5.190 5.121 5.160 8,443 -0.00(-0.04%)
Aug 14, 2020 5.200 5.207 5.126 5.162 12,600 -0.04(-0.73%)
Aug 13, 2020 5.132 5.225 5.108 5.200 26,938 +0.07(+1.36%)
Aug 12, 2020 5.153 5.153 5.088 5.130 10,758 +0.05(+0.98%)
Aug 11, 2020 5.252 5.282 5.080 5.080 33,152 -0.16(-3.04%)
Aug 10, 2020 5.230 5.300 5.063 5.239 15,200 +0.18(+3.55%)
Aug 07, 2020 5.238 5.246 5.037 5.060 19,700 -0.21(-4.07%)
Aug 06, 2020 5.476 5.500 5.275 5.275 22,354 -0.25(-4.45%)
Aug 05, 2020 5.638 5.638 5.478 5.520 21,503 -0.04(-0.67%)
Aug 04, 2020 5.387 5.561 5.380 5.558 31,644 +0.31(+5.86%)
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.