Global X Marijuana Life Sciences Index ETF (CE) (HMLSF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726694640 | 7.726 | 0 | 0.00 | 7.726 | 7.726 | 7.726 | 0 |
| 1726608240 | 7.726 | 0.33 | 4.48 | 7.726 | 7.726 | 7.726 | 222 |
| 1726521840 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1726262640 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1726176240 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1726089840 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1726003440 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1725917040 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1725657840 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1725571440 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1725485040 | 7.3949 | -0.2 | -2.63 | 7.3949 | 7.3949 | 7.3949 | 452 |
| 1725398940 | 7.5943 | 0 | 0.00 | 7.5943 | 7.5943 | 7.5943 | 0 |
| 1725053340 | 7.5943 | 0.08 | 1.01 | 7.5943 | 7.5943 | 7.5943 | 625 |
| 1724966760 | 7.5185 | 0 | 0.00 | 7.5185 | 7.5185 | 7.5185 | 0 |
| 1724880360 | 7.5185 | -0.08 | -1.07 | 7.5185 | 7.5185 | 7.5185 | 293 |
| 1724794080 | 7.6 | -0.26 | -3.29 | 7.6112 | 7.6112 | 7.6 | 1000 |
| 1724707680 | 7.8586 | 0 | 0.00 | 7.8586 | 7.8586 | 7.8586 | 0 |
| 1724448480 | 7.8586 | 0.04 | 0.50 | 7.8586 | 7.8586 | 7.8586 | 492 |
| 1724362080 | 7.8193 | 0 | 0.00 | 7.8193 | 7.8193 | 7.8193 | 0 |
| 1724275680 | 7.8193 | 0 | 0.00 | 7.8193 | 7.8193 | 7.8193 | 0 |
| 1724189280 | 7.8193 | 0 | 0.00 | 7.8193 | 7.8193 | 7.8193 | 0 |
| 1724102880 | 7.8193 | -0 | -0.01 | 7.8193 | 7.8193 | 7.8193 | 292 |
| 1723843740 | 7.82 | 0.15 | 1.97 | 7.822 | 7.822 | 7.82 | 1498 |
| 1723756860 | 7.6692 | 0.17 | 2.26 | 7.6692 | 7.6692 | 7.6692 | 1016 |
| 1723670760 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1723584360 | 7.5 | 1.5 | 25.00 | 7.5 | 7.5 | 7.5 | 375 |
| 1723498200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1723239000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1723152600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1723066200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1722979800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 166 |
| 1722893340 | 6 | -1.57 | -20.75 | 6 | 6 | 6 | 525 |
| 1722634140 | 7.5706 | -0.33 | -4.13 | 7.5706 | 7.5706 | 7.5706 | 250 |
| 1722547620 | 7.8969 | 0.02 | 0.21 | 7.8969 | 7.8969 | 7.8969 | 122 |
| 1722461280 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1722374880 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1722288480 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1722029280 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1721942880 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1721856480 | 7.88 | 0.36 | 4.79 | 7.88 | 7.88 | 7.88 | 1000 |
| 1721770080 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1721683680 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1721424480 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1721338080 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1721251680 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1721165280 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1721078880 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1720819680 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1720733280 | 7.52 | 0.25 | 3.48 | 7.5 | 7.52 | 7.5 | 2755 |
| 1720646880 | 7.2668 | 0.17 | 2.35 | 7.12 | 7.2668 | 7.12 | 1333 |
| 1720560240 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1720473840 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1720214640 | 7.1 | -0.22 | -3.07 | 7.25 | 7.25 | 7.1 | 1068 |
| 1720041000 | 7.3245 | 0.32 | 4.64 | 7.2175 | 7.3245 | 7.2175 | 1087 |
| 1719955380 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719868980 | 7 | -0.25 | -3.45 | 7 | 7 | 0.51 | 1157 |
| 1719610020 | 7.25 | -0.18 | -2.42 | 7.2528 | 7.2528 | 7.25 | 807 |
| 1719523740 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1719437340 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1719350940 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1719264540 | 7.43 | 0.05 | 0.62 | 7.43 | 7.43 | 7.43 | 321 |
| 1719005040 | 7.384 | 0 | 0.00 | 7.384 | 7.384 | 7.384 | 0 |
| 1718918640 | 7.384 | -0.09 | -1.24 | 7.35 | 7.384 | 7.35 | 367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
