Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

7.939 USD +0.067 (+0.85%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.