Global X Marijuana Life Sciences Index ETF (HMLSF)
OTCMKTS · Delayed Price · Currency is USD
6.10
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
OTC:HMLSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 424 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 670 |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 45 |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.52% | 215 |
| Aug 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.93% | 263 |
| Aug 15, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 317 |
| Aug 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 62 |
| Aug 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 225 |
| Aug 12, 2025 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 8.73% | 631 |
| Aug 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.00% | 565 |
| Aug 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.37% | 100 |
| Aug 7, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 29.17% | 1,447 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 80 |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -21.57% | 469 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 202 |
| 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 |