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 (%)
Aug 31, 2021 6.960 7.079 6.960 7.020 6,639 +0.14(+2.07%)
Aug 30, 2021 6.952 6.952 6.500 6.878 8,545 -0.09(-1.30%)
Aug 27, 2021 7.004 7.022 6.610 6.968 5,436 +0.10(+1.40%)
Aug 26, 2021 6.955 7.000 6.610 6.872 3,404 -0.13(-1.87%)
Aug 25, 2021 6.977 7.089 6.969 7.003 11,314 -0.05(-0.74%)
Aug 24, 2021 6.500 7.056 6.500 7.056 4,648 +0.22(+3.25%)
Aug 23, 2021 6.754 6.950 6.754 6.833 4,979 +0.14(+2.16%)
Aug 20, 2021 6.597 6.750 6.500 6.689 9,079 +0.04(+0.58%)
Aug 19, 2021 6.880 6.880 6.643 6.650 5,413 -0.25(-3.62%)
Aug 18, 2021 6.876 7.000 6.700 6.900 10,580 +0.11(+1.58%)
Aug 17, 2021 6.841 7.040 6.718 6.793 6,168 -0.07(-1.03%)
Aug 16, 2021 7.021 7.025 6.600 6.863 32,619 -0.18(-2.55%)
Aug 13, 2021 7.199 7.213 7.043 7.043 15,084 -0.18(-2.47%)
Aug 12, 2021 7.250 7.250 7.200 7.221 1,864 -0.13(-1.77%)
Aug 11, 2021 7.500 7.500 7.250 7.351 10,906 -0.10(-1.33%)
Aug 10, 2021 7.500 7.500 7.437 7.450 4,289 -0.01(-0.13%)
Aug 09, 2021 7.304 7.460 7.304 7.460 9,270 +0.06(+0.81%)
Aug 06, 2021 7.431 7.487 7.400 7.400 11,171 +0.00(+0.00%)
Aug 05, 2021 7.269 7.489 7.269 7.400 8,339 +0.15(+2.07%)
Aug 04, 2021 7.333 7.415 7.200 7.250 10,712 -0.21(-2.83%)
Aug 03, 2021 7.442 7.461 7.370 7.461 7,202 -0.04(-0.52%)
Aug 02, 2021 7.450 7.740 7.000 7.500 14,511 -0.01(-0.09%)
Jul 30, 2021 7.000 7.657 7.000 7.507 6,408 -0.23(-2.96%)
Jul 29, 2021 7.800 7.802 7.736 7.736 2,077 -0.10(-1.25%)
Jul 28, 2021 7.491 7.834 7.491 7.834 9,717 +0.58(+8.05%)
Jul 27, 2021 7.252 7.252 7.100 7.250 2,320 -0.22(-3.00%)
Jul 26, 2021 7.391 7.584 7.000 7.474 15,287 +0.03(+0.46%)
Jul 23, 2021 7.488 7.490 7.200 7.440 6,287 -0.04(-0.53%)
Jul 22, 2021 7.690 7.690 4.390 7.480 2,361 -0.22(-2.80%)
Jul 21, 2021 7.578 7.696 7.570 7.696 2,883 +0.20(+2.61%)
Jul 20, 2021 7.266 7.500 7.266 7.500 4,478 +0.25(+3.48%)
Jul 19, 2021 7.250 7.288 7.179 7.248 33,215 -0.19(-2.58%)
Jul 16, 2021 7.620 7.750 7.385 7.439 24,981 -0.15(-1.96%)
Jul 15, 2021 7.750 7.750 7.500 7.588 9,176 -0.16(-2.10%)
Jul 14, 2021 8.221 8.221 7.751 7.751 11,457 -0.35(-4.31%)
Jul 13, 2021 8.279 8.279 7.700 8.100 4,199 -0.02(-0.22%)
Jul 12, 2021 8.063 8.500 8.012 8.118 25,808 +0.03(+0.41%)
Jul 09, 2021 8.047 8.095 7.541 8.085 24,705 +0.07(+0.86%)
Jul 08, 2021 7.900 8.066 7.900 8.016 2,331 -0.06(-0.70%)
Jul 07, 2021 8.315 8.315 8.000 8.073 8,028 -0.18(-2.14%)
Jul 06, 2021 8.254 8.343 8.000 8.250 172,334 -0.09(-1.09%)
Jul 02, 2021 8.384 8.406 8.000 8.341 5,240 +0.02(+0.19%)
Jul 01, 2021 8.000 8.950 7.470 8.325 2,761 -0.17(-1.99%)
Jun 30, 2021 8.441 8.563 8.426 8.494 7,580 -0.06(-0.65%)
Jun 29, 2021 8.729 8.743 8.550 8.550 8,728 -0.18(-2.07%)
Jun 28, 2021 8.752 8.832 8.709 8.730 8,643 +0.13(+1.50%)
Jun 25, 2021 8.670 8.670 8.600 8.602 3,502 -0.08(-0.87%)
Jun 24, 2021 7.901 8.677 7.901 8.677 1,617 +0.23(+2.69%)
Jun 23, 2021 8.474 8.474 8.432 8.450 15,476 +0.09(+1.10%)
Jun 22, 2021 8.324 8.358 8.278 8.358 10,760 +0.02(+0.28%)
Jun 21, 2021 8.180 8.620 8.143 8.335 4,128 -0.29(-3.37%)
Jun 18, 2021 8.311 8.625 8.275 8.625 3,832 +0.18(+2.12%)
Jun 17, 2021 8.500 8.576 8.400 8.446 4,531 -0.02(-0.19%)
Jun 16, 2021 8.550 8.600 8.453 8.462 8,231 -0.08(-0.98%)
Jun 15, 2021 8.746 8.847 8.500 8.545 7,040 -0.27(-3.05%)
Jun 14, 2021 8.991 9.093 8.600 8.814 7,772 -0.04(-0.41%)
Jun 11, 2021 8.960 9.000 8.850 8.850 4,603 -0.12(-1.34%)
Jun 10, 2021 9.200 9.207 8.899 8.970 8,926 -0.43(-4.58%)
Jun 09, 2021 9.372 9.466 9.200 9.400 3,361 +0.30(+3.35%)
Jun 08, 2021 9.156 9.211 9.008 9.095 6,127 -0.02(-0.18%)
Jun 07, 2021 8.690 9.112 8.690 9.112 7,036 +0.42(+4.85%)
Jun 04, 2021 9.027 9.027 8.690 8.690 8,472 -0.31(-3.44%)
Jun 03, 2021 9.000 9.332 8.500 9.000 10,143 +0.01(+0.12%)
Jun 02, 2021 8.600 8.990 8.566 8.989 7,748 +0.49(+5.73%)
Jun 01, 2021 8.813 8.813 8.501 8.501 4,710 +0.00(+0.02%)
May 28, 2021 8.579 8.900 8.500 8.500 22,094 +0.06(+0.76%)
May 27, 2021 8.498 8.498 8.302 8.436 14,703 +0.05(+0.54%)
May 26, 2021 8.131 8.390 8.040 8.390 35,959 +0.30(+3.77%)
May 25, 2021 7.906 8.209 7.906 8.086 10,537 +0.32(+4.07%)
May 24, 2021 7.540 8.550 7.540 7.770 12,073 -0.12(-1.51%)
May 21, 2021 7.879 7.982 7.856 7.889 7,339 +0.03(+0.40%)
May 20, 2021 7.800 7.886 7.600 7.858 5,025 +0.08(+0.99%)
May 19, 2021 7.732 7.782 7.600 7.781 3,759 -0.25(-3.14%)
May 18, 2021 7.855 8.050 7.855 8.033 6,584 +0.16(+2.05%)
May 17, 2021 7.694 7.872 7.675 7.872 10,579 +0.14(+1.80%)
May 14, 2021 7.575 7.732 7.535 7.732 7,832 +0.19(+2.57%)
May 13, 2021 7.500 7.923 7.374 7.539 8,329 +0.04(+0.52%)
May 12, 2021 8.023 8.500 7.500 7.500 9,226 -0.57(-7.02%)
May 11, 2021 8.000 8.066 7.779 8.066 19,348 -0.12(-1.47%)
May 10, 2021 8.573 8.573 8.150 8.186 16,133 -0.36(-4.25%)
May 07, 2021 8.150 8.668 8.150 8.549 5,988 +0.44(+5.40%)
May 06, 2021 8.407 8.407 8.034 8.111 5,197 -0.34(-3.99%)
May 05, 2021 8.000 8.524 8.000 8.448 6,396 +0.08(+1.00%)
May 04, 2021 8.420 8.420 8.230 8.364 33,504 -0.15(-1.77%)
May 03, 2021 8.780 8.830 8.500 8.515 44,168 -0.27(-3.02%)
Apr 30, 2021 8.874 8.989 8.780 8.780 11,800 -0.11(-1.20%)
Apr 29, 2021 9.060 9.069 8.735 8.887 8,436 -0.19(-2.07%)
Apr 28, 2021 8.698 9.074 8.677 9.074 94,560 +0.44(+5.15%)
Apr 27, 2021 8.812 8.900 8.630 8.630 14,883 -0.14(-1.61%)
Apr 26, 2021 8.695 8.792 8.600 8.771 10,390 +0.15(+1.79%)
Apr 23, 2021 8.400 8.676 8.400 8.617 8,200 +0.21(+2.55%)
Apr 22, 2021 8.550 8.641 8.400 8.403 25,751 -0.09(-1.07%)
Apr 21, 2021 8.059 8.513 8.020 8.493 9,702 +0.32(+3.93%)
Apr 20, 2021 8.747 8.747 8.140 8.173 11,541 -0.42(-4.94%)
Apr 19, 2021 8.577 8.753 8.468 8.597 13,346 -0.00(-0.06%)
Apr 16, 2021 8.489 8.624 8.400 8.602 6,400 +0.12(+1.39%)
Apr 15, 2021 8.686 8.754 8.480 8.483 10,611 -0.18(-2.08%)
Apr 14, 2021 8.838 8.870 8.550 8.663 13,122 -0.20(-2.21%)
Apr 13, 2021 8.700 8.941 8.645 8.860 18,926 +0.07(+0.79%)
Apr 12, 2021 9.102 9.300 8.735 8.790 23,017 -0.54(-5.82%)
Apr 09, 2021 9.258 9.450 9.200 9.334 21,500 +0.02(+0.16%)
Apr 08, 2021 9.328 9.700 9.120 9.319 40,634 +0.12(+1.29%)
Apr 07, 2021 9.500 9.550 9.200 9.200 17,841 -0.37(-3.87%)
Apr 06, 2021 9.733 9.737 9.570 9.570 3,295 -0.24(-2.45%)
Apr 05, 2021 9.921 10.50 9.500 9.810 44,928 +0.02(+0.20%)
Apr 01, 2021 9.925 10.05 9.761 9.791 13,600 +0.04(+0.42%)
Mar 31, 2021 9.751 9.916 9.741 9.750 34,808 +0.27(+2.84%)
Mar 30, 2021 9.430 9.529 9.190 9.481 26,533 +0.10(+1.02%)
Mar 29, 2021 9.576 9.754 9.373 9.385 16,290 -0.12(-1.21%)
Mar 26, 2021 9.852 9.852 9.411 9.500 31,500 -0.17(-1.71%)
Mar 25, 2021 10.00 10.00 9.290 9.665 8,730 +0.03(+0.26%)
Mar 24, 2021 9.829 9.829 9.640 9.640 14,438 -0.15(-1.56%)
Mar 23, 2021 10.00 10.08 9.750 9.793 28,691 -0.32(-3.18%)
Mar 22, 2021 10.42 10.42 10.11 10.11 14,551 -0.27(-2.61%)
Mar 19, 2021 10.30 10.48 10.19 10.38 11,000 +0.13(+1.32%)
Mar 18, 2021 10.72 10.81 10.25 10.25 26,336 -0.53(-4.88%)
Mar 17, 2021 10.40 10.84 10.39 10.78 11,638 +0.12(+1.13%)
Mar 16, 2021 11.24 11.31 10.50 10.65 22,997 -0.59(-5.24%)
Mar 15, 2021 10.76 11.33 10.67 11.24 38,218 +0.62(+5.79%)
Mar 12, 2021 10.25 10.63 10.20 10.63 4,300 +0.19(+1.81%)
Mar 11, 2021 9.998 10.50 9.882 10.44 18,466 +0.69(+7.09%)
Mar 10, 2021 10.24 10.27 9.598 9.749 12,496 -0.19(-1.88%)
Mar 09, 2021 9.714 9.936 9.620 9.936 72,399 +0.67(+7.26%)
Mar 08, 2021 9.192 9.555 9.192 9.263 23,575 +0.07(+0.72%)
Mar 05, 2021 9.478 9.582 8.462 9.197 43,700 -0.27(-2.83%)
Mar 04, 2021 10.10 10.10 9.181 9.465 41,284 -0.59(-5.82%)
Mar 03, 2021 10.51 10.51 9.700 10.05 14,956 -0.35(-3.37%)
Mar 02, 2021 10.61 11.10 10.40 10.40 16,836 -0.07(-0.68%)
Mar 01, 2021 10.31 10.58 10.31 10.47 17,884 +0.39(+3.88%)
Feb 26, 2021 10.13 10.42 9.984 10.08 22,800 -0.10(-0.97%)
Feb 25, 2021 10.98 10.98 10.17 10.18 18,482 -0.80(-7.25%)
Feb 24, 2021 10.50 11.00 10.43 10.98 37,085 +0.53(+5.03%)
Feb 23, 2021 10.42 10.45 9.500 10.45 17,708 -0.48(-4.39%)
Feb 22, 2021 11.13 11.27 10.92 10.93 48,859 -0.42(-3.69%)
Feb 19, 2021 11.07 11.42 10.95 11.35 40,500 +0.39(+3.57%)
Feb 18, 2021 11.81 12.13 10.96 10.96 30,019 -0.70(-6.04%)
Feb 17, 2021 11.85 11.85 11.45 11.66 25,951 -0.54(-4.42%)
Feb 16, 2021 11.56 12.30 11.45 12.20 32,797 +1.09(+9.81%)
Feb 12, 2021 10.50 11.88 10.47 11.11 67,600 -0.15(-1.37%)
Feb 11, 2021 14.70 14.70 11.15 11.26 266,830 -3.60(-24.21%)
Feb 10, 2021 13.95 15.62 13.33 14.86 159,890 +1.83(+14.05%)
Feb 09, 2021 11.94 13.23 11.79 13.03 140,259 +1.52(+13.20%)
Feb 08, 2021 10.80 11.52 10.80 11.51 110,891 +0.77(+7.21%)
Feb 05, 2021 10.90 10.92 10.50 10.74 38,100 -0.00(-0.00%)
Feb 04, 2021 10.74 11.02 10.45 10.74 28,478 -0.00(-0.02%)
Feb 03, 2021 9.990 11.02 9.750 10.74 64,276 +1.07(+11.10%)
Feb 02, 2021 9.130 9.670 8.978 9.667 56,079 +0.77(+8.62%)
Feb 01, 2021 8.844 8.909 8.550 8.900 20,002 +0.10(+1.14%)
Jan 29, 2021 8.982 9.142 8.689 8.800 28,800 -0.13(-1.47%)
Jan 28, 2021 9.164 9.200 8.550 8.931 11,299 +0.14(+1.63%)
Jan 27, 2021 8.560 9.074 8.500 8.788 27,589 -0.03(-0.38%)
Jan 26, 2021 8.425 8.902 8.330 8.821 27,494 +0.49(+5.90%)
Jan 25, 2021 8.697 8.750 8.250 8.330 14,643 -0.40(-4.58%)
Jan 22, 2021 8.531 8.730 8.530 8.730 26,700 +0.02(+0.19%)
Jan 21, 2021 8.758 8.780 8.569 8.714 20,171 -0.10(-1.09%)
Jan 20, 2021 8.900 8.966 8.255 8.810 80,293 -0.07(-0.81%)
Jan 19, 2021 8.700 8.882 8.473 8.882 46,203 +0.18(+2.09%)
Jan 15, 2021 9.123 9.300 8.631 8.700 38,000 -0.05(-0.57%)
Jan 14, 2021 8.257 8.797 8.250 8.750 29,821 +0.65(+8.02%)
Jan 13, 2021 7.780 8.239 7.760 8.100 25,627 +0.34(+4.38%)
Jan 12, 2021 7.712 7.894 7.125 7.760 60,830 +0.09(+1.15%)
Jan 11, 2021 7.300 7.780 7.300 7.672 34,564 +0.29(+3.89%)
Jan 08, 2021 7.419 7.500 7.237 7.385 67,300 +0.05(+0.74%)
Jan 07, 2021 7.482 7.600 7.150 7.330 34,736 +0.18(+2.50%)
Jan 06, 2021 7.019 7.490 7.008 7.151 68,600 +0.52(+7.77%)
Jan 05, 2021 6.463 6.636 6.456 6.636 16,816 +0.22(+3.42%)
Jan 04, 2021 6.233 6.460 6.233 6.416 19,738 +0.25(+3.99%)
Dec 31, 2020 6.170 6.170 6.170 30,286 -0.12(-1.87%)
Dec 30, 2020 6.152 6.351 6.152 6.287 30,286 +0.12(+1.94%)
Dec 29, 2020 6.436 6.436 6.105 6.167 46,493 -0.23(-3.63%)
Dec 28, 2020 6.400 6.400 6.200 6.400 5,665 -0.13(-1.99%)
Dec 24, 2020 6.621 6.650 6.515 6.530 5,000 -0.12(-1.80%)
Dec 23, 2020 6.461 6.710 6.461 6.650 10,092 +0.13(+2.02%)
Dec 22, 2020 6.516 6.553 6.450 6.518 12,574 +0.06(+0.90%)
Dec 21, 2020 6.460 6.515 6.419 6.460 20,827 -0.11(-1.62%)
Dec 18, 2020 6.640 6.650 6.553 6.567 11,600 -0.07(-1.10%)
Dec 17, 2020 6.731 6.731 6.607 6.640 9,522 -0.09(-1.34%)
Dec 16, 2020 6.780 6.808 6.641 6.730 13,432 +0.14(+2.17%)
Dec 15, 2020 6.448 6.610 6.402 6.587 15,856 +0.10(+1.56%)
Dec 14, 2020 6.546 6.590 6.466 6.486 14,726 -0.05(-0.79%)
Dec 11, 2020 6.570 6.604 6.471 6.537 6,200 -0.05(-0.80%)
Dec 10, 2020 6.483 6.612 6.436 6.590 21,228 +0.06(+0.87%)
Dec 09, 2020 6.790 6.837 6.486 6.533 18,703 -0.24(-3.57%)
Dec 08, 2020 6.700 6.840 6.660 6.775 30,154 +0.01(+0.22%)
Dec 07, 2020 6.840 6.900 6.682 6.760 31,146 -0.12(-1.74%)
Dec 04, 2020 6.931 7.003 6.850 6.880 57,000 +0.01(+0.20%)
Dec 03, 2020 6.725 6.940 6.706 6.866 36,050 +0.13(+1.99%)
Dec 02, 2020 6.578 6.830 6.578 6.732 9,505 +0.18(+2.78%)
Dec 01, 2020 7.016 7.048 6.550 6.550 17,114 -0.36(-5.18%)
Nov 30, 2020 6.757 6.950 6.599 6.908 21,087 +0.30(+4.54%)
Nov 27, 2020 6.341 6.638 6.341 6.608 8,600 +0.35(+5.61%)
Nov 25, 2020 6.267 6.300 6.230 6.257 20,700 -0.01(-0.12%)
Nov 24, 2020 6.136 6.277 6.136 6.264 23,796 +0.34(+5.68%)
Nov 23, 2020 5.831 5.950 5.822 5.928 10,871 +0.10(+1.65%)
Nov 20, 2020 5.819 5.869 5.769 5.832 14,200 +0.01(+0.20%)
Nov 19, 2020 5.788 5.866 5.788 5.820 15,731 +0.03(+0.47%)
Nov 18, 2020 5.871 5.960 5.730 5.793 53,881 -0.04(-0.69%)
Nov 17, 2020 5.700 5.862 5.686 5.833 15,910 +0.07(+1.27%)
Nov 16, 2020 5.744 5.775 5.670 5.760 41,081 +0.06(+0.97%)
Nov 13, 2020 5.636 5.724 5.620 5.705 29,400 +0.11(+2.06%)
Nov 12, 2020 5.681 5.747 5.590 5.590 68,415 -0.09(-1.64%)
Nov 11, 2020 5.633 5.782 5.508 5.683 20,604 +0.03(+0.54%)
Nov 10, 2020 5.638 5.682 5.488 5.652 43,647 -0.18(-3.11%)
Nov 09, 2020 6.405 6.505 5.830 5.833 53,515 +0.00(+0.06%)
Nov 06, 2020 5.570 6.217 5.570 5.830 55,200 +0.45(+8.33%)
Nov 05, 2020 5.077 5.420 5.070 5.382 37,347 +0.55(+11.43%)
Nov 04, 2020 4.850 4.911 4.750 4.830 4,185 -0.11(-2.23%)
Nov 03, 2020 4.949 4.970 4.790 4.940 15,344 +0.10(+2.02%)
Nov 02, 2020 4.532 4.851 4.532 4.842 15,461 +0.35(+7.77%)
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%)
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.