Global X Marijuana Life Sciences Index ETF (CE) (HMLSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616360 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1745529960 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1745443560 | 4.6 | 0.1 | 2.15 | 4.6 | 4.6 | 4.6 | 272 |
| 1745357340 | 4.503 | 0 | 0.00 | 4.503 | 4.503 | 4.503 | 0 |
| 1745270940 | 4.503 | 0 | 0.00 | 4.503 | 4.503 | 4.503 | 0 |
| 1744925340 | 4.503 | 0 | 0.00 | 4.503 | 4.503 | 4.503 | 0 |
| 1744838940 | 4.503 | 0.13 | 3.02 | 3.9 | 4.503 | 3.9 | 397 |
| 1744752540 | 4.3709 | 0 | 0.00 | 4.3709 | 4.3709 | 4.3709 | 0 |
| 1744666140 | 4.3709 | -0.42 | -8.81 | 4.3709 | 4.3709 | 4.3709 | 168 |
| 1744406640 | 4.7931 | 0 | 0.00 | 4.7931 | 4.7931 | 4.7931 | 0 |
| 1744320240 | 4.7931 | 0 | 0.00 | 4.7931 | 4.7931 | 4.7931 | 0 |
| 1744233840 | 4.7931 | 0 | 0.00 | 4.7931 | 4.7931 | 4.7931 | 0 |
| 1744147440 | 4.7931 | 0 | 0.00 | 4.7931 | 4.7931 | 4.7931 | 0 |
| 1744061040 | 4.7931 | 0 | 0.00 | 4.7931 | 4.7931 | 4.7931 | 0 |
| 1743801840 | 4.7931 | 0 | 0.00 | 4.7931 | 4.7931 | 4.7931 | 0 |
| 1743715440 | 4.7931 | 0 | 0.00 | 4.7931 | 4.7931 | 4.7931 | 0 |
| 1743629040 | 4.7931 | 0 | 0.00 | 4.7931 | 4.7931 | 4.7931 | 0 |
| 1743542640 | 4.7931 | -0.37 | -7.16 | 4.7931 | 4.7931 | 4.7931 | 383 |
| 1743456480 | 5.1628 | 0 | 0.00 | 5.1628 | 5.1628 | 5.1628 | 0 |
| 1743197280 | 5.1628 | 0 | 0.00 | 5.1628 | 5.1628 | 5.1628 | 0 |
| 1743110880 | 5.1628 | -0.14 | -2.59 | 5.1628 | 5.1628 | 5.1628 | 609 |
| 1743024000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1742937600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1742851200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 493 |
| 1742592360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1742505960 | 5.3 | 0 | 0.06 | 5.3 | 5.3 | 5.3 | 500 |
| 1742419200 | 5.2968 | 0.05 | 0.89 | 5.29 | 5.2974 | 5.29 | 444 |
| 1742333400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 805 |
| 1742246940 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741987740 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741901340 | 5.25 | -0.22 | -4.09 | 5.25 | 5.25 | 5.25 | 445 |
| 1741814880 | 5.4737 | 0 | 0.00 | 5.4737 | 5.4737 | 5.4737 | 0 |
| 1741728480 | 5.4737 | -0.14 | -2.43 | 5.4798 | 5.4798 | 5.4737 | 649 |
| 1741645740 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1741386540 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1741300140 | 5.61 | -0.11 | -1.97 | 5.61 | 5.61 | 5.61 | 660 |
| 1741213440 | 5.7226 | 0.22 | 4.05 | 5.7226 | 5.7226 | 5.7226 | 222 |
| 1741126800 | 5.5 | -0.27 | -4.68 | 5.5 | 5.5 | 5.5 | 556 |
| 1741040460 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1740781260 | 5.7699999 | -0.03 | -0.45 | 5.7699999 | 5.7699999 | 5.7699999 | 1312 |
| 1740694800 | 5.7962999 | 0 | 0.00 | 5.7962999 | 5.7962999 | 5.7962999 | 0 |
| 1740608400 | 5.7962999 | -0.1 | -1.76 | 5.79 | 5.7962999 | 5.79 | 674 |
| 1740522000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1740435600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1740176400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 448 |
| 1740090480 | 5.9 | -0.2 | -3.28 | 5.9 | 5.9 | 4 | 339 |
| 1740003720 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739917320 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739571720 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739485320 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 576 |
| 1739398800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739312400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739226000 | 6.1 | -0.15 | -2.40 | 6.1093 | 6.1093 | 6.1 | 265 |
| 1738966800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738880400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738794000 | 6.25 | 0.45 | 7.76 | 6.25 | 6.25 | 6.25 | 771 |
| 1738708080 | 5.8 | -0.24 | -4.00 | 5.8 | 5.8 | 5.8 | 5698 |
| 1738621680 | 6.0416999 | 0 | 0.00 | 6.0416999 | 6.0416999 | 6.0416999 | 0 |
| 1738362480 | 6.0416999 | 0 | 0.00 | 6.0416999 | 6.0416999 | 6.0416999 | 0 |
| 1738276080 | 6.0416999 | 0.06 | 1.03 | 6 | 6.0416999 | 6 | 667 |
| 1738189680 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1738103280 | 5.98 | -0.1 | -1.70 | 5.9813 | 5.9813 | 5.98 | 354 |
| 1737984600 | 6.0832 | 0 | 0.00 | 6.0832 | 6.0832 | 6.0832 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
