Global X Marijuana Life Sciences Index ETF (HMLSF)
OTCMKTS
· Delayed Price · Currency is USD
4.750
+0.850 (21.79%)
May 16, 2025, 2:09 PM EDT
OTC:HMLSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 142 |
| May 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 291 |
| May 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 18 |
| May 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 48 |
| May 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 75 |
| May 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 12 |
| May 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 12 |
| May 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 49 |
| May 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 200 |
| May 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 674 |
| May 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 293 |
| May 2, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 49 |
| May 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 328 |
| Apr 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 66 |
| Apr 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.84% | 342 |
| Apr 28, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.13% | 129 |
| Apr 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 3 |
| Apr 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 124 |
| Apr 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.15% | 272 |
| Apr 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 412 |
| Apr 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 15 |
| Apr 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 17 |
| Apr 16, 2025 | 3.90 | 4.50 | 3.90 | 4.50 | 4.50 | 3.02% | 397 |
| Apr 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 106 |
| Apr 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -8.80% | 168 |
| Apr 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 53 |
| Apr 10, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 17 |
| Apr 9, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 230 |
| Apr 8, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 1 |
| Apr 7, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 20 |
| Apr 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 500 |
| Apr 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 250 |
| Apr 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 178 |
| Apr 1, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -7.17% | 383 |
| Mar 31, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 3 |
| Mar 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.14 | - | 88 |
| Mar 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.14 | -2.58% | 609 |
| Mar 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - | 170 |
| Mar 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - | 452 |
| Mar 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - | 493 |
| Mar 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - | 78 |
| Mar 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 0.06% | 500 |
| Mar 19, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.27 | 0.90% | 444 |
| Mar 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - | 805 |
| Mar 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - | 22 |
| Mar 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - | 254 |
| Mar 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -4.09% | 445 |
| Mar 12, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.45 | - | 129 |
| Mar 11, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.45 | -2.42% | 649 |
| Mar 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.59 | - | - |