Global X Marijuana Life Sciences Index ETF (HMLSF)
OTCMKTS · Delayed Price · Currency is USD
5.10
-0.08 (-1.54%)
Aug 1, 2025, 2:46 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.95% | 626 |
| Jul 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 27 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 375 |
| Jul 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 473 |
| Jul 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.09% | 3,822 |
| Jul 22, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.96% | 362 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 482 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 334 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 870 |
| Jul 16, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 70 |
| Jul 15, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -1.33% | 560 |
| Jul 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 4,677 |
| Jul 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 50 |
| Jul 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 471 |
| Jul 9, 2025 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 4.46% | 1,004 |
| Jul 8, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 781 |
| Jul 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 191 |
| Jul 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 302 |
| Jul 2, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 11.69% | 250 |
| Jul 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.86% | 443 |
| Jun 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 105 |
| Jun 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | - | 31 |
| Jun 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | - | 610 |
| Jun 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | - | 278 |
| Jun 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 1.72% | 1,119 |
| Jun 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | 4.42% | 691 |
| Jun 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | -10.00% | 1,146 |
| Jun 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - | 837 |
| Jun 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - | 37 |
| Jun 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - | - |
| Jun 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - | 37 |
| Jun 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - | 25 |
| Jun 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | -2.38% | 376 |
| Jun 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | - | 34 |
| Jun 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | 2.44% | 1,242 |
| Jun 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 5.26% | 883 |
| Jun 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | - | 17 |
| Jun 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | - | 36 |
| Jun 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | -1.45% | 381 |
| Jun 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | - | 20 |
| May 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | -4.55% | 234 |
| May 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - | - |
| May 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - | 87 |
| May 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - | 49 |
| May 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - | 23 |
| May 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - | 1,209 |
| May 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - | - |
| May 20, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.03 | 6.32% | 700 |