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 (%)
Jun 30, 2020 5.011 5.011 4.926 4.966 11,593 -0.07(-1.41%)
Jun 29, 2020 4.970 5.054 4.847 5.037 19,898 -0.05(-1.04%)
Jun 26, 2020 5.242 5.242 5.046 5.090 10,700 -0.16(-2.96%)
Jun 25, 2020 5.272 5.272 5.181 5.245 32,528 -0.05(-0.96%)
Jun 24, 2020 5.420 5.420 5.231 5.296 13,917 -0.13(-2.41%)
Jun 23, 2020 5.426 5.610 5.394 5.427 20,866 +0.04(+0.79%)
Jun 22, 2020 5.428 5.428 5.377 5.384 11,875 -0.05(-1.00%)
Jun 19, 2020 5.560 5.560 5.396 5.439 16,700 -0.03(-0.50%)
Jun 18, 2020 5.401 5.550 5.401 5.466 7,249 +0.02(+0.28%)
Jun 17, 2020 5.554 5.554 5.436 5.451 10,355 -0.08(-1.43%)
Jun 16, 2020 5.646 5.646 5.476 5.530 17,100 +0.02(+0.30%)
Jun 15, 2020 5.315 5.514 5.285 5.514 24,813 +0.06(+1.14%)
Jun 12, 2020 5.593 5.593 5.400 5.451 7,700 +0.05(+0.95%)
Jun 11, 2020 5.647 5.760 5.400 5.400 55,033 -0.57(-9.53%)
Jun 10, 2020 5.998 6.088 5.920 5.969 15,214 -0.07(-1.18%)
Jun 09, 2020 6.102 6.133 5.981 6.040 12,270 -0.08(-1.37%)
Jun 08, 2020 5.675 6.124 5.660 6.124 40,963 +0.50(+8.98%)
Jun 05, 2020 5.640 5.740 5.597 5.619 12,200 -0.00(-0.07%)
Jun 04, 2020 5.644 5.680 5.600 5.623 15,255 -0.00(-0.04%)
Jun 03, 2020 5.548 5.645 5.548 5.625 13,049 +0.10(+1.77%)
Jun 02, 2020 5.583 5.583 5.470 5.528 12,059 -0.02(-0.40%)
Jun 01, 2020 5.471 5.550 5.427 5.550 36,968 +0.06(+1.14%)
May 29, 2020 5.533 5.580 5.391 5.487 22,500 -0.31(-5.41%)
May 28, 2020 5.720 6.000 5.715 5.801 25,960 +0.09(+1.53%)
May 27, 2020 5.843 5.890 5.489 5.714 28,597 -0.11(-1.93%)
May 26, 2020 6.100 6.100 5.785 5.826 21,949 +0.11(+1.93%)
May 22, 2020 5.430 5.716 5.359 5.716 47,400 +0.47(+8.87%)
May 21, 2020 5.159 5.250 5.143 5.250 12,792 +0.24(+4.74%)
May 20, 2020 5.070 5.075 5.000 5.013 52,690 +0.00(+0.04%)
May 19, 2020 5.027 5.107 4.910 5.010 49,703 +0.10(+2.04%)
May 18, 2020 4.630 4.910 4.630 4.910 10,384 +0.18(+3.71%)
May 15, 2020 4.494 4.734 4.494 4.734 11,500 +0.45(+10.40%)
May 14, 2020 4.192 4.294 4.100 4.288 8,013 +0.06(+1.39%)
May 13, 2020 4.400 4.450 4.189 4.230 29,298 -0.26(-5.88%)
May 12, 2020 4.531 4.642 4.490 4.494 5,195 -0.01(-0.13%)
May 11, 2020 4.540 4.578 4.461 4.500 8,083 -0.07(-1.53%)
May 08, 2020 4.600 4.608 4.555 4.570 14,500 -0.02(-0.52%)
May 07, 2020 4.604 4.648 4.519 4.594 30,724 +0.01(+0.28%)
May 06, 2020 4.617 4.622 4.572 4.581 9,916 -0.01(-0.29%)
May 05, 2020 4.594 4.699 4.590 4.594 15,832 +0.07(+1.65%)
May 04, 2020 4.473 4.520 4.429 4.520 10,663 +0.07(+1.63%)
May 01, 2020 4.575 4.575 4.370 4.447 32,800 -0.21(-4.50%)
Apr 30, 2020 4.800 4.800 4.657 4.657 6,425 -0.15(-3.17%)
Apr 29, 2020 4.828 4.830 4.755 4.809 21,253 +0.08(+1.66%)
Apr 28, 2020 4.958 4.958 4.684 4.730 15,216 -0.14(-2.87%)
Apr 27, 2020 4.647 4.880 4.640 4.870 13,176 +0.32(+6.97%)
Apr 24, 2020 4.450 4.580 4.430 4.553 8,100 +0.09(+2.00%)
Apr 23, 2020 4.381 4.476 4.380 4.463 33,437 +0.09(+2.09%)
Apr 22, 2020 4.451 4.500 4.360 4.372 18,171 -0.02(-0.42%)
Apr 21, 2020 4.356 4.432 4.287 4.390 12,816 -0.08(-1.83%)
Apr 20, 2020 4.346 4.599 4.346 4.472 29,737 +0.07(+1.68%)
Apr 17, 2020 4.339 4.455 4.339 4.398 8,000 +0.14(+3.39%)
Apr 16, 2020 4.348 4.348 4.229 4.254 9,587 -0.09(-2.03%)
Apr 15, 2020 4.434 4.460 4.200 4.342 14,509 -0.11(-2.43%)
Apr 14, 2020 4.470 4.470 4.359 4.450 14,785 +0.11(+2.64%)
Apr 13, 2020 4.303 4.335 4.195 4.335 36,623 +0.07(+1.53%)
Apr 09, 2020 4.400 4.400 4.235 4.270 46,100 +0.01(+0.12%)
Apr 08, 2020 4.139 4.298 4.139 4.265 14,624 +0.13(+3.13%)
Apr 07, 2020 4.308 4.308 4.136 4.136 9,959 +0.08(+1.93%)
Apr 06, 2020 4.016 4.137 4.004 4.057 15,865 +0.16(+4.03%)
Apr 03, 2020 3.974 4.063 3.900 3.900 31,900 -0.07(-1.70%)
Apr 02, 2020 3.947 4.200 3.941 3.968 11,640 +0.01(+0.17%)
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.