Skip to main content

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

8.320 +0.225 (+2.78%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 4.138 4.198 3.960 3.961 9,234 -0.29(-6.80%)
Mar 31, 2020 4.282 4.404 4.203 4.250 6,105 -0.08(-1.85%)
Mar 30, 2020 4.515 4.516 4.262 4.330 13,044 -0.40(-8.45%)
Mar 27, 2020 4.734 4.934 4.676 4.730 13,500 +0.03(+0.69%)
Mar 26, 2020 4.500 5.007 4.433 4.697 50,861 +0.43(+10.04%)
Mar 25, 2020 4.008 4.360 3.973 4.269 53,035 +0.30(+7.52%)
Mar 24, 2020 3.892 4.002 3.882 3.970 22,597 +0.33(+8.96%)
Mar 23, 2020 3.602 3.802 3.555 3.644 43,180 -0.04(-1.14%)
Mar 20, 2020 3.700 4.000 3.650 3.686 50,900 +0.09(+2.51%)
Mar 19, 2020 3.270 3.708 3.266 3.595 50,171 +0.23(+6.86%)
Mar 18, 2020 3.392 3.604 3.213 3.365 47,229 -0.27(-7.56%)
Mar 17, 2020 3.526 3.715 3.306 3.639 61,467 +0.08(+2.20%)
Mar 16, 2020 3.342 3.694 3.164 3.561 44,198 -0.26(-6.78%)
Mar 13, 2020 3.829 3.950 3.528 3.820 62,800 +0.16(+4.46%)
Mar 12, 2020 3.765 3.918 3.647 3.657 150,140 -0.64(-14.96%)
Mar 11, 2020 4.497 4.566 4.000 4.300 31,269 -0.30(-6.55%)
Mar 10, 2020 4.631 4.704 4.392 4.602 31,647 +0.14(+3.17%)
Mar 09, 2020 4.602 4.729 4.100 4.460 49,524 -0.54(-10.80%)
Mar 06, 2020 5.183 5.183 4.943 5.000 35,100 -0.28(-5.28%)
Mar 05, 2020 5.392 5.420 5.150 5.279 18,226 -0.22(-4.02%)
Mar 04, 2020 5.392 5.536 5.370 5.500 16,786 +0.21(+3.97%)
Mar 03, 2020 5.493 5.540 5.268 5.290 81,989 -0.24(-4.35%)
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.