Horizons Marijuana Life Sciences Index ETF (HMLSF)
OTC Markets EXMKT - OTC Markets EXMKT Delayed Price. Currency in USD
Add to watchlist
At close: 11:25AM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 700 |
| Jun 13, 2024 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | 200 |
| Jun 12, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 300 |
| Jun 11, 2024 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 1,000 |
| Jun 10, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 300 |
| Jun 07, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 500 |
| Jun 06, 2024 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | 600 |
| Jun 05, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 400 |
| Jun 04, 2024 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | 1,600 |
| Jun 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 31, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| May 29, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| May 28, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,300 |
| May 24, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 300 |
| May 23, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| May 22, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| May 21, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 300 |
| May 20, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| May 17, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| May 16, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| May 15, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,200 |
| May 14, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| May 13, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| May 10, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 400 |
| May 09, 2024 | 7.87 | 8.10 | 7.87 | 8.10 | 8.10 | 1,300 |
| May 08, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| May 07, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,000 |
| May 06, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| May 03, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,600 |
| May 02, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 01, 2024 | 8.23 | 8.23 | 8.15 | 8.15 | 8.15 | 1,300 |
| Apr 30, 2024 | 8.05 | 8.18 | 8.05 | 8.18 | 8.18 | 600 |
| Apr 29, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4,700 |
| Apr 26, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Apr 25, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Apr 24, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 400 |
| Apr 23, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Apr 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1,000 |
| Apr 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,100 |
| Apr 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 17, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 16, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 15, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
| Apr 12, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 11, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 10, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 09, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 08, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 400 |
| Apr 05, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 04, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,200 |
| Apr 03, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 500 |
| Apr 02, 2024 | 7.84 | 8.11 | 7.83 | 8.00 | 8.00 | 1,100 |
| Apr 01, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 300 |
| Mar 28, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2,600 |
| Mar 27, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 400 |
| Mar 26, 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 700 |
| Mar 25, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 300 |
| Mar 22, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Mar 21, 2024 | 7.27 | 7.31 | 7.27 | 7.31 | 7.31 | 400 |
| Mar 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| Mar 19, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 700 |
| Mar 18, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 400 |
| Mar 15, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Mar 14, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Mar 13, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 300 |
| Mar 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Mar 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 500 |
| Mar 08, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 07, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 400 |
| Mar 06, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 400 |
| Mar 05, 2024 | 6.50 | 6.51 | 6.48 | 6.48 | 6.48 | 900 |
| Mar 04, 2024 | 6.50 | 6.58 | 6.50 | 6.57 | 6.57 | 700 |
| Mar 01, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 29, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Feb 28, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 3,900 |
| Feb 27, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 2,400 |
| Feb 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 300 |
| Feb 23, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 800 |
| Feb 22, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 21, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 20, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 16, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 300 |
| Feb 15, 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | 700 |
| Feb 14, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 400 |
| Feb 13, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Feb 12, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 400 |
| Feb 09, 2024 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | 400 |
| Feb 08, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 400 |
| Feb 07, 2024 | 6.00 | 6.57 | 6.00 | 6.57 | 6.57 | 600 |
| Feb 06, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 400 |
| Feb 05, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Feb 02, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Feb 01, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 31, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 30, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4,700 |
| Jan 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 26, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 900 |
| Jan 25, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1,400 |
| Jan 24, 2024 | 6.71 | 6.71 | 6.63 | 6.63 | 6.63 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.