Global X Marijuana Life Sciences Index ETF (HMLSF)
OTCMKTS · Delayed Price · Currency is USD
5.15
+0.06 (1.14%)
Mar 26, 2026, 10:34 AM EST
OTC:HMLSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | - | 200 |
| Mar 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 1.14% | 151 |
| Mar 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | -3.18% | 319 |
| Mar 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.24 | 0.94% | 357 |
| Mar 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | -4.35% | 1,653 |
| Mar 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | -1.16% | 188 |
| Feb 26, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.50 | 0.15% | 316 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.49 | 0.97% | 673 |
| Feb 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | 2.95% | 1,389 |
| Feb 23, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.28 | -0.86% | 560 |
| Feb 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | 2.69% | 100 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -0.95% | 1,002 |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -7.41% | 1,160 |
| Jan 23, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.65 | 2.09% | 466 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | -2.56% | 466 |
| Jan 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 14.00% | 2,585 |
| Dec 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | -12.28% | 660 |
| Dec 29, 2025 | 5.72 | 5.74 | 5.70 | 5.70 | 5.66 | 16.33% | 2,793 |
| Dec 26, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.87 | -18.33% | 358 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -11.76% | 543 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 13.33% | 2,814 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 6.19% | 515 |
| Dec 9, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.61 | -0.53% | 377 |
| Nov 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | 10.72% | 758 |
| Nov 20, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10 | -6.73% | 543 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -2.65% | 233 |
| Nov 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -3.42% | 892 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -0.51% | 2,030 |
| Nov 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.84 | 12.00% | 323 |
| Nov 10, 2025 | 4.75 | 5.25 | 4.75 | 5.25 | 5.22 | 5.00% | 901 |
| Nov 5, 2025 | 5.00 | 5.85 | 5.00 | 5.00 | 4.97 | -20.63% | 996 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | -0.94% | 260 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | -2.57% | 325 |
| Oct 20, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | 0.77% | 430 |
| Oct 17, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | 0.43% | 576 |
| Oct 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | -0.77% | 387 |
| Oct 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -7.14% | 2,045 |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 1.66% | 355 |
| Oct 8, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.84 | -0.20% | 357 |
| Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | -0.36% | 385 |
| Oct 3, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.88 | -0.09% | 137 |
| Sep 30, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | -1.69% | 160 |
| Sep 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 11.90% | 946 |