Global X Marijuana Life Sciences Index ETF (HMLSF)
OTCMKTS
· Delayed Price · Currency is USD
3.900
-0.700 (-15.22%)
Apr 16, 2025, 9:30 AM EDT
OTC:HMLSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.59 | - | 53 |
| Mar 6, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.59 | -1.97% | 660 |
| Mar 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.70 | 4.05% | 222 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | -4.68% | 556 |
| Mar 3, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.75 | - | 269 |
| Feb 28, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.75 | -0.45% | 1,312 |
| Feb 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - | 229 |
| Feb 26, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.77 | -1.76% | 674 |
| Feb 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - | 22 |
| Feb 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - | 202 |
| Feb 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - | 448 |
| Feb 20, 2025 | 5.90 | 5.90 | 4.00 | 5.90 | 5.88 | -3.28% | 339 |
| Feb 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - | 213 |
| Feb 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - | 528 |
| Feb 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - | 638 |
| Feb 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - | 576 |