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

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

8.150 -0.028 (-0.34%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 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 (%)
Nov 29, 2019 6.990 7.000 6.900 6.921 4,800 -0.02(-0.28%)
Nov 27, 2019 6.852 6.940 6.828 6.940 17,000 +0.13(+1.97%)
Nov 26, 2019 6.918 6.970 6.770 6.806 33,597 -0.17(-2.45%)
Nov 25, 2019 7.140 7.253 6.971 6.977 37,095 -0.17(-2.44%)
Nov 22, 2019 7.543 7.615 7.110 7.151 34,100 -0.49(-6.43%)
Nov 21, 2019 7.337 7.852 7.240 7.643 104,638 +0.63(+9.03%)
Nov 20, 2019 6.750 7.124 6.750 7.010 28,167 +0.34(+5.12%)
Nov 19, 2019 6.314 6.714 6.314 6.669 34,152 +0.28(+4.32%)
Nov 18, 2019 6.736 6.770 6.380 6.392 81,505 -0.38(-5.59%)
Nov 15, 2019 6.751 6.920 6.725 6.771 46,100 -0.16(-2.32%)
Nov 14, 2019 7.144 7.144 6.850 6.932 105,752 -0.43(-5.86%)
Nov 13, 2019 7.595 7.618 7.355 7.363 51,493 -0.29(-3.81%)
Nov 12, 2019 7.861 7.923 7.627 7.654 27,125 -0.24(-3.02%)
Nov 11, 2019 8.005 8.152 7.828 7.893 61,609 -0.27(-3.31%)
Nov 08, 2019 7.659 8.174 7.659 8.163 20,000 +0.47(+6.05%)
Nov 07, 2019 7.958 7.979 7.690 7.698 85,821 -0.16(-2.06%)
Nov 06, 2019 7.940 7.999 7.840 7.860 30,729 -0.16(-2.00%)
Nov 05, 2019 7.962 8.128 7.930 8.020 70,513 +0.07(+0.91%)
Nov 04, 2019 8.032 8.090 7.938 7.947 35,156 -0.05(-0.57%)
Nov 01, 2019 7.957 8.037 7.905 7.993 16,000 +0.09(+1.11%)
Oct 31, 2019 8.043 8.043 7.809 7.905 98,795 -0.08(-1.05%)
Oct 30, 2019 8.023 8.152 7.989 7.989 23,390 -0.06(-0.74%)
Oct 29, 2019 8.344 8.344 8.048 8.048 25,870 -0.39(-4.64%)
Oct 28, 2019 8.517 8.694 8.419 8.440 51,047 -0.08(-0.95%)
Oct 25, 2019 8.359 8.552 8.347 8.521 12,900 +0.14(+1.66%)
Oct 24, 2019 8.366 8.470 8.323 8.381 20,311 +0.05(+0.66%)
Oct 23, 2019 8.120 8.355 8.060 8.326 19,653 +0.16(+2.00%)
Oct 22, 2019 8.177 8.223 8.068 8.163 20,825 -0.01(-0.11%)
Oct 21, 2019 8.083 8.213 7.950 8.171 18,078 +0.06(+0.76%)
Oct 18, 2019 8.437 8.459 8.040 8.110 20,100 -0.29(-3.43%)
Oct 17, 2019 8.253 8.400 8.159 8.398 25,410 +0.35(+4.38%)
Oct 16, 2019 8.270 8.330 7.966 8.045 15,536 -0.22(-2.66%)
Oct 15, 2019 7.933 8.314 7.924 8.265 62,134 +0.42(+5.29%)
Oct 14, 2019 7.800 7.850 7.800 7.850 3,293 +0.02(+0.31%)
Oct 11, 2019 7.936 8.062 7.793 7.825 35,500 -0.09(-1.10%)
Oct 10, 2019 8.476 8.483 7.890 7.913 41,184 -0.66(-7.68%)
Oct 09, 2019 8.717 8.717 8.557 8.570 20,336 -0.09(-0.99%)
Oct 08, 2019 8.744 8.750 8.553 8.656 36,554 -0.14(-1.59%)
Oct 07, 2019 9.035 9.055 8.796 8.796 21,394 -0.27(-2.93%)
Oct 04, 2019 9.180 9.224 9.050 9.061 16,100 -0.03(-0.34%)
Oct 03, 2019 8.776 9.100 8.665 9.092 83,507 +0.33(+3.76%)
Oct 02, 2019 8.608 8.949 8.317 8.762 36,784 +0.04(+0.47%)
Oct 01, 2019 8.980 9.009 8.600 8.721 70,648 -0.24(-2.64%)
Sep 30, 2019 9.305 9.305 8.957 8.957 42,022 -0.37(-3.95%)
Sep 27, 2019 9.592 9.630 9.326 9.326 18,600 -0.53(-5.40%)
Sep 26, 2019 10.04 10.04 9.650 9.858 26,250 -0.01(-0.12%)
Sep 25, 2019 9.782 9.872 9.557 9.870 29,482 +0.02(+0.20%)
Sep 24, 2019 10.37 10.40 9.770 9.850 54,905 -0.55(-5.31%)
Sep 23, 2019 10.37 10.61 10.37 10.40 10,122 -0.05(-0.46%)
Sep 20, 2019 10.51 10.55 10.40 10.45 34,600 -0.12(-1.18%)
Sep 19, 2019 10.73 10.75 10.57 10.57 17,059 -0.30(-2.76%)
Sep 18, 2019 10.83 10.87 10.70 10.87 21,339 +0.05(+0.46%)
Sep 17, 2019 11.00 11.08 10.80 10.82 25,244 -0.24(-2.14%)
Sep 16, 2019 11.16 11.29 11.05 11.06 13,024 -0.17(-1.51%)
Sep 13, 2019 11.16 11.28 11.10 11.23 12,900 +0.09(+0.81%)
Sep 12, 2019 11.34 11.34 11.14 11.14 13,991 -0.25(-2.22%)
Sep 11, 2019 11.39 11.50 11.34 11.39 21,220 -0.01(-0.07%)
Sep 10, 2019 11.16 11.40 11.04 11.40 12,257 +0.18(+1.57%)
Sep 09, 2019 11.73 11.79 11.21 11.22 28,055 -0.31(-2.68%)
Sep 06, 2019 11.37 11.65 11.02 11.53 59,000 +0.23(+2.03%)
Sep 05, 2019 10.93 11.33 10.93 11.30 33,213 +0.40(+3.71%)
Sep 04, 2019 11.03 11.03 10.70 10.90 24,279 -0.08(-0.72%)
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.