HMLSF - Horizons Marijuana Life Sciences Index ETF

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20207.527.567.487.487.4812,242
Jan 17, 20207.427.587.367.467.4622,500
Jan 16, 20207.587.707.377.417.4137,500
Jan 15, 20207.077.597.007.387.3854,100
Jan 14, 20206.726.976.596.946.9433,500
Jan 13, 20206.346.816.256.796.7928,800
Jan 10, 20206.406.416.296.306.3054,600
Jan 09, 20206.236.466.236.426.4220,400
Jan 08, 20206.206.376.106.246.2449,000
Jan 07, 20206.246.306.226.236.2315,400
Jan 06, 20206.516.536.356.366.3617,000
Jan 03, 20206.546.636.496.546.549,900
Jan 02, 20206.816.866.546.596.5925,400
Dec 31, 20196.256.806.206.706.7081,800
Dec 30, 20196.426.426.226.236.23142,100
Dec 30, 20190.202 Dividend
Dec 27, 20196.686.716.566.576.3778,700
Dec 26, 20196.726.726.726.726.5150,000
Dec 24, 20196.676.776.616.776.5626,500
Dec 23, 20196.706.826.636.696.4844,000
Dec 20, 20196.796.846.716.796.5830,500
Dec 19, 20196.646.846.626.786.5754,700
Dec 18, 20196.866.866.656.656.4546,600
Dec 17, 20197.027.076.866.866.6547,200
Dec 16, 20197.137.217.057.066.8431,000
Dec 13, 20197.137.307.107.126.9035,000
Dec 12, 20196.867.106.857.106.8824,000
Dec 11, 20196.886.966.846.866.6514,000
Dec 10, 20197.067.076.886.916.7028,400
Dec 09, 20196.797.046.607.046.8229,500
Dec 06, 20196.756.806.726.756.5420,400
Dec 05, 20196.816.846.766.796.5836,700
Dec 04, 20196.926.956.826.846.6324,600
Dec 03, 20196.696.936.696.906.6984,800
Dec 02, 20196.876.916.746.796.5815,300
Nov 29, 20196.997.006.906.926.714,800
Nov 27, 20196.856.946.836.946.7317,000
Nov 26, 20196.926.976.776.816.6033,600
Nov 25, 20197.147.256.976.986.7737,100
Nov 22, 20197.547.627.117.156.9334,200
Nov 21, 20197.347.857.247.647.41104,600
Nov 20, 20196.757.126.757.016.7928,200
Nov 19, 20196.316.716.316.676.4634,200
Nov 18, 20196.746.776.386.396.1981,500
Nov 15, 20196.756.926.726.776.5646,100
Nov 14, 20197.147.146.856.936.72105,800
Nov 13, 20197.607.627.357.367.1351,500
Nov 12, 20197.867.927.637.657.4127,100
Nov 11, 20198.108.157.837.897.6561,600
Nov 08, 20197.668.177.668.167.9120,100
Nov 07, 20197.967.987.697.707.4685,800
Nov 06, 20197.948.007.847.867.6230,700
Nov 05, 20197.968.137.938.027.7770,500
Nov 04, 20198.038.097.947.957.7135,200
Nov 01, 20197.968.047.917.997.7416,000
Oct 31, 20198.048.047.817.907.6698,800
Oct 30, 20198.028.157.997.997.7423,400
Oct 29, 20198.348.348.058.057.8025,900
Oct 28, 20198.528.698.428.448.1851,000
Oct 25, 20198.368.558.358.528.2613,000
Oct 24, 20198.378.478.328.388.1220,300
Oct 23, 20198.128.368.068.338.0719,700
Oct 22, 20198.188.228.078.167.9120,800
Oct 21, 20198.088.217.958.177.9218,100
Oct 18, 20198.448.468.048.117.8620,200
Oct 17, 20198.258.408.168.408.1425,400
Oct 16, 20198.278.337.978.057.8015,500
Oct 15, 20197.938.317.928.278.0262,100
Oct 14, 20197.807.857.807.857.613,300
Oct 11, 20197.948.067.797.837.5935,500
Oct 10, 20198.488.487.897.917.6741,200
Oct 09, 20198.728.728.568.578.3120,300
Oct 08, 20198.748.758.558.668.3936,600
Oct 07, 20199.039.058.808.808.5321,400
Oct 04, 20199.189.229.059.068.7816,100
Oct 03, 20198.789.108.669.098.8183,500
Oct 02, 20198.618.958.328.768.4936,800
Oct 01, 20198.989.018.608.728.4570,600
Sep 30, 20199.319.318.968.968.6842,000
Sep 27, 20199.599.639.339.339.0418,600
Sep 27, 20190.202 Dividend
Sep 26, 201910.0410.049.659.869.3626,300
Sep 25, 20199.789.879.569.879.3729,500
Sep 24, 201910.3710.409.779.859.3554,900
Sep 23, 201910.3710.6110.3710.409.8710,100
Sep 20, 201910.5110.5510.4010.459.9234,700
Sep 19, 201910.7310.7510.5710.5710.0417,100
Sep 18, 201910.8310.8710.7010.8710.3221,300
Sep 17, 201911.0011.0810.8010.8210.2725,200
Sep 16, 201911.1611.2911.0511.0610.5013,000
Sep 13, 201911.1611.2811.1011.2310.6613,000
Sep 12, 201911.3411.3411.1411.1410.5814,000
Sep 11, 201911.3911.5011.3411.3910.8121,200
Sep 10, 201911.1611.4011.0411.4010.8212,300
Sep 09, 201911.7311.7911.2111.2210.6528,100
Sep 06, 201911.3711.6511.0211.5310.9559,000
Sep 05, 201910.9311.3310.9311.3010.7333,200
Sep 04, 201911.0311.0310.7010.9010.3524,300
Sep 03, 201910.5410.9910.5210.9810.4213,700
Aug 30, 201910.7810.8310.5710.6010.0612,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...