Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Marijuana Life Sciences Index ETF (OP: HMLSF )

7.807 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 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 19, 2024 7.807 7.807 7.807 7.807 454 +0.08(+1.04%)
Sep 17, 2024 7.726 19 +0.33(+4.48%)
Sep 04, 2024 7.395 13 -0.20(-2.63%)
Aug 30, 2024 7.594 35 +0.08(+1.01%)
Aug 28, 2024 7.519 25 -0.08(-1.07%)
Aug 27, 2024 7.611 7.611 7.600 7.600 1,000 -0.26(-3.29%)
Aug 23, 2024 7.859 12 +0.04(+0.50%)
Aug 19, 2024 7.819 76 -0.00(-0.01%)
Aug 16, 2024 7.822 7.822 7.820 7.820 1,498 +0.15(+1.97%)
Aug 15, 2024 7.669 7.669 7.669 7.669 1,016 +1.67(+27.82%)
Aug 05, 2024 6.000 0 -1.57(-20.75%)
Aug 02, 2024 7.571 7.571 7.571 7.571 250 -0.33(-4.13%)
Aug 01, 2024 7.897 7.897 7.897 7.897 122 +0.02(+0.21%)
Jul 24, 2024 7.880 95 +0.36(+4.79%)
Jul 11, 2024 7.520 159 +0.25(+3.48%)
Jul 10, 2024 7.120 7.267 7.120 7.267 1,333 +0.17(+2.35%)
Jul 05, 2024 7.100 55 -0.22(-3.07%)
Jul 03, 2024 7.218 7.324 7.218 7.324 1,087 +0.07(+1.03%)
Jun 28, 2024 7.250 40 -0.18(-2.42%)
Jun 24, 2024 7.430 65 +0.05(+0.62%)
Jun 20, 2024 7.384 45 -0.09(-1.24%)
Jun 14, 2024 7.477 100 -0.12(-1.64%)
Jun 13, 2024 7.623 7.623 7.602 7.602 225 +0.02(+0.28%)
Jun 11, 2024 7.580 342 -0.01(-0.13%)
Jun 10, 2024 7.590 7.590 7.590 7.590 294 -0.00(-0.01%)
Jun 07, 2024 7.590 7.592 7.590 7.590 531 -0.02(-0.24%)
Jun 06, 2024 7.600 7.609 7.600 7.609 619 -0.02(-0.30%)
Jun 05, 2024 7.632 7.632 7.632 7.632 359 +0.03(+0.42%)
Jun 04, 2024 7.600 7.624 7.600 7.600 1,625 +0.60(+8.57%)
May 30, 2024 7.000 62 -0.80(-10.26%)
May 24, 2024 7.801 50 -0.51(-6.13%)
May 15, 2024 8.310 0 +0.37(+4.71%)
May 10, 2024 7.936 5 -0.16(-2.02%)
May 09, 2024 7.870 8.100 7.868 8.100 1,344 +0.00(+0.00%)
May 03, 2024 8.100 0 -0.05(-0.61%)
May 01, 2024 8.150 0 -0.03(-0.34%)
Apr 30, 2024 8.050 8.178 8.050 8.178 572 +0.64(+8.53%)
Apr 24, 2024 7.535 4,680 +0.23(+3.22%)
Apr 22, 2024 7.300 12 +0.05(+0.69%)
Apr 19, 2024 7.250 7.250 7.250 7.250 1,064 -0.80(-9.94%)
Apr 03, 2024 8.050 97 +0.05(+0.63%)
Apr 02, 2024 7.841 8.110 7.834 8.000 1,082 -0.06(-0.75%)
Apr 01, 2024 8.060 8.060 8.060 8.060 276 -0.26(-3.12%)
Mar 28, 2024 8.320 8.320 8.250 8.320 2,639 +0.22(+2.78%)
Mar 27, 2024 8.000 8.095 8.000 8.095 382 +0.10(+1.19%)
Mar 26, 2024 7.897 8.000 7.897 8.000 748 +0.32(+4.15%)
Mar 25, 2024 7.681 7.681 7.681 7.681 287 +0.37(+5.11%)
Mar 21, 2024 7.308 95 +0.06(+0.80%)
Mar 20, 2024 7.250 7.250 7.250 7.250 124 +0.45(+6.62%)
Mar 18, 2024 6.800 657 +0.15(+2.25%)
Mar 13, 2024 6.650 70 +0.65(+10.84%)
Mar 12, 2024 6.000 6.000 6.000 6.000 255 -0.53(-8.14%)
Mar 07, 2024 6.532 502 -0.05(-0.81%)
Mar 06, 2024 6.585 6.585 6.585 6.585 363 +0.10(+1.56%)
Mar 05, 2024 6.505 6.510 6.484 6.484 917 -0.09(-1.37%)
Mar 04, 2024 6.500 6.581 6.500 6.574 689 -0.26(-3.75%)
Feb 28, 2024 6.830 68 +0.04(+0.64%)
Feb 27, 2024 6.787 6.787 6.787 6.787 2,446 +0.09(+1.29%)
Feb 26, 2024 6.700 6.700 6.700 6.700 341 -0.05(-0.74%)
Feb 15, 2024 6.750 771 +0.07(+0.97%)
Feb 09, 2024 6.685 430 +0.11(+1.69%)
Feb 07, 2024 6.574 353 +0.02(+0.36%)
Jan 26, 2024 6.550 388 -0.07(-1.06%)
Jan 25, 2024 6.620 6.620 6.620 6.620 1,357 -0.01(-0.10%)
Jan 24, 2024 6.705 6.705 6.627 6.627 1,878 -0.17(-2.55%)
Jan 23, 2024 6.800 6.800 6.800 6.800 487 -0.02(-0.26%)
Jan 09, 2024 6.817 62 -0.18(-2.61%)
Jan 08, 2024 6.900 7.000 6.900 7.000 619 +0.07(+0.99%)
Jan 04, 2024 6.932 15 -0.07(-1.06%)
Dec 29, 2023 7.006 75 -0.01(-0.10%)
Dec 27, 2023 7.013 198 +0.61(+9.58%)
Dec 26, 2023 6.500 6.500 6.400 6.400 1,513 -0.26(-3.95%)
Dec 22, 2023 6.663 6.663 6.663 6.663 400 +0.02(+0.35%)
Dec 21, 2023 6.600 6.653 6.600 6.640 621 -0.11(-1.63%)
Dec 20, 2023 6.750 6.750 6.750 6.750 2,151 +0.18(+2.66%)
Dec 19, 2023 6.575 6.575 6.575 6.575 756 -0.03(-0.38%)
Dec 15, 2023 6.600 662 +0.05(+0.76%)
Dec 14, 2023 6.550 6.550 6.550 6.550 955 -0.01(-0.16%)
Dec 13, 2023 6.400 6.561 6.400 6.561 1,342 +0.16(+2.51%)
Dec 12, 2023 6.508 6.508 6.400 6.400 1,585 -0.23(-3.41%)
Dec 07, 2023 6.626 81 -0.00(-0.06%)
Dec 06, 2023 6.630 6.630 6.630 6.630 937 +0.14(+2.16%)
Dec 04, 2023 6.490 98 -0.01(-0.16%)
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.