ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HMMJ Horizons Marijuana Life Sciences Index ETF

10.42
-0.17 (-1.61%)
Apr 12 2024 - Closed
Delayed by 15 minutes

HMMJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 10.42 -0.17 -1.61% 10.54 10.79 10.34 9,844
Apr 11 2024 10.59 -0.12 -1.12% 10.70 10.75 10.50 7,704
Apr 10 2024 10.71 -0.13 -1.20% 10.61 10.94 10.60 7,940
Apr 09 2024 10.84 -0.45 -3.99% 11.00 11.00 10.75 19,928
Apr 08 2024 11.29 0.04 0.36% 11.22 11.56 11.22 8,572
Apr 05 2024 11.25 -0.05 -0.44% 11.30 11.50 11.03 16,827
Apr 04 2024 11.30 -0.40 -3.42% 11.90 11.91 11.24 25,443
Apr 03 2024 11.70 0.83 7.64% 10.80 11.73 10.80 24,745
Apr 02 2024 10.87 0.06 0.56% 10.70 11.02 10.64 9,243
Apr 01 2024 10.81 -0.18 -1.64% 10.92 10.97 10.81 16,707
Mar 28 2024 10.99 -0.21 -1.88% 11.20 11.34 10.97 12,127
Mar 27 2024 11.20 0.42 3.90% 10.84 11.20 10.78 28,233
Mar 26 2024 10.78 0.42 4.05% 10.26 11.00 10.26 39,442
Mar 25 2024 10.36 -0.33 -3.09% 10.76 10.76 10.36 17,937
Mar 22 2024 10.69 0.74 7.44% 9.94 10.73 9.94 46,408
Mar 21 2024 9.95 0.15 1.53% 9.83 9.96 9.81 6,075
Mar 20 2024 9.80 0.15 1.55% 9.75 9.84 9.66 7,147
Mar 19 2024 9.65 0.14 1.47% 9.42 9.65 9.42 8,816
Mar 18 2024 9.51 0.34 3.71% 9.32 9.64 9.20 23,077
Mar 15 2024 9.17 0.34 3.85% 8.81 9.21 8.81 13,541
Mar 14 2024 8.83 -0.10 -1.12% 8.99 8.99 8.81 6,213
Mar 13 2024 8.93 0.05 0.56% 8.84 9.00 8.84 7,063
Mar 12 2024 8.88 -0.01 -0.11% 8.90 8.91 8.84 2,258
Mar 11 2024 8.89 -0.06 -0.67% 8.90 9.06 8.88 5,098
Mar 08 2024 8.95 0.13 1.47% 8.85 9.10 8.84 11,144
Mar 07 2024 8.82 0.04 0.46% 8.76 8.85 8.76 6,654
Mar 06 2024 8.78 -0.05 -0.57% 8.81 8.93 8.78 8,148
Mar 05 2024 8.83 -0.06 -0.67% 8.82 8.87 8.79 15,567
Mar 04 2024 8.89 -0.17 -1.88% 9.07 9.07 8.89 13,818
Mar 01 2024 9.06 0.01 0.11% 9.03 9.10 9.02 10,783
Feb 29 2024 9.05 -0.22 -2.37% 9.21 9.21 9.01 42,085
Feb 28 2024 9.27 0.01 0.11% 9.22 9.40 9.22 14,385
Feb 27 2024 9.26 0.26 2.89% 9.00 9.28 9.00 22,183
Feb 26 2024 9.00 -0.01 -0.11% 8.94 9.10 8.94 10,355
Feb 23 2024 9.01 0.07 0.78% 8.86 9.06 8.86 9,152
Feb 22 2024 8.94 0.01 0.11% 8.94 8.97 8.88 16,899
Feb 21 2024 8.93 -0.05 -0.56% 8.94 8.94 8.86 10,771
Feb 20 2024 8.98 -0.18 -1.97% 9.09 9.11 8.98 11,030
Feb 16 2024 9.16 0.08 0.88% 9.08 9.18 9.08 5,213
Feb 15 2024 9.08 0.25 2.83% 8.82 9.10 8.82 10,285
Feb 14 2024 8.83 0.09 1.03% 8.77 8.88 8.69 52,297
Feb 13 2024 8.74 -0.27 -3.00% 8.88 8.88 8.69 28,655
Feb 12 2024 9.01 0.04 0.45% 8.95 9.07 8.95 8,941
Feb 09 2024 8.97 0.08 0.90% 8.90 9.03 8.90 5,132
Feb 08 2024 8.89 -0.10 -1.11% 8.93 8.93 8.81 5,549
Feb 07 2024 8.99 0.00 0.00% 8.99 8.99 8.99 0
Feb 06 2024 8.99 0.26 2.98% 8.69 9.02 8.69 9,930
Feb 05 2024 8.73 -0.19 -2.13% 8.87 8.87 8.71 6,938
Feb 02 2024 8.92 -0.12 -1.33% 8.99 8.99 8.85 4,609
Feb 01 2024 9.04 0.31 3.55% 8.72 9.05 8.72 6,098
Jan 31 2024 8.73 -0.14 -1.58% 8.80 8.89 8.73 5,167
Jan 30 2024 8.87 -0.17 -1.88% 8.89 8.89 8.85 4,525
Jan 29 2024 9.04 0.23 2.61% 8.79 9.04 8.79 4,453
Jan 26 2024 8.81 -0.13 -1.45% 8.89 8.95 8.81 4,091
Jan 25 2024 8.94 -0.02 -0.22% 8.93 8.99 8.86 11,235
Jan 24 2024 8.96 -0.14 -1.54% 9.06 9.07 8.92 22,060
Jan 23 2024 9.10 0.00 0.00% 9.18 9.22 9.01 61,038
Jan 22 2024 9.10 0.21 2.36% 8.90 9.10 8.86 5,439
Jan 19 2024 8.89 0.09 1.02% 8.80 8.92 8.74 11,694
Jan 18 2024 8.80 -0.19 -2.11% 8.97 8.97 8.80 3,871
Jan 17 2024 8.99 -0.14 -1.53% 9.04 9.06 8.96 2,837
Jan 16 2024 9.13 0.12 1.33% 9.02 9.18 8.95 6,835
Jan 15 2024 9.01 0.13 1.46% 8.93 9.02 8.93 3,169

Your Recent History

Delayed Upgrade Clock