Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Horizons Psychedelic Stk Index ETF (OP: HPSYF )

4.756 UNCHANGED

Last Price Updated: 2:17 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2021		5.760	5.760	5.760	0	+0.11(+1.95%)
Sep 27, 2021		5.650	5.650	5.650	13	-0.04(-0.70%)
Sep 24, 2021	5.702	5.702	5.672	5.690	876	-0.24(-4.05%)
Sep 23, 2021	5.650	5.930	4.720	5.930	2,975	+0.36(+6.40%)
Sep 22, 2021	5.520	5.652	5.520	5.573	2,186	+0.05(+0.96%)
Sep 21, 2021	5.500	5.520	5.500	5.520	1,208	+0.29(+5.54%)
Sep 20, 2021	5.500	5.500	5.230	5.230	11,871	-0.66(-11.21%)
Sep 17, 2021	5.890	5.890	5.890	5.890	640	+0.20(+3.51%)
Sep 16, 2021	5.650	5.690	5.600	5.690	918	-0.10(-1.72%)
Sep 15, 2021	5.710	5.900	5.700	5.789	6,295	-0.15(-2.54%)
Sep 14, 2021	5.882	5.940	5.800	5.940	2,132	-0.19(-3.10%)
Sep 13, 2021	6.000	6.130	6.000	6.130	850	+0.13(+2.17%)
Sep 10, 2021	6.140	6.140	6.000	6.000	1,480	-0.17(-2.74%)
Sep 09, 2021	6.070	6.169	6.070	6.169	650	+0.06(+0.98%)
Sep 08, 2021	6.200	6.310	6.101	6.109	2,270	-0.14(-2.27%)
Sep 07, 2021	6.300	6.300	6.250	6.251	2,049	-0.05(-0.78%)
Sep 03, 2021	6.250	6.300	6.130	6.300	2,869	+0.05(+0.73%)
Sep 02, 2021	6.250	6.255	6.160	6.255	6,097	-0.03(-0.41%)
Sep 01, 2021	6.280	6.280	6.250	6.280	1,100	-0.04(-0.71%)
Aug 31, 2021	6.110	6.325	6.090	6.325	4,198	+0.07(+1.20%)
Aug 30, 2021	6.110	6.320	6.050	6.250	6,266	+0.21(+3.41%)
Aug 27, 2021	5.990	6.044	5.990	6.044	1,513	+0.13(+2.27%)
Aug 26, 2021	6.050	6.080	5.910	5.910	3,664	-0.19(-3.11%)
Aug 25, 2021	6.042	6.100	6.021	6.100	410	+0.18(+3.04%)
Aug 24, 2021	6.090	6.160	5.920	5.920	6,568	-0.15(-2.47%)
Aug 23, 2021	6.056	6.100	6.009	6.070	3,020	+0.26(+4.48%)
Aug 20, 2021	5.790	5.810	5.790	5.810	515	+0.14(+2.47%)
Aug 19, 2021	5.950	5.950	5.670	5.670	1,855	-0.34(-5.66%)
Aug 18, 2021	6.000	6.061	6.000	6.010	1,857	+0.04(+0.75%)
Aug 17, 2021	6.007	6.240	5.926	5.965	2,498	-0.28(-4.41%)
Aug 16, 2021	6.290	6.410	6.010	6.240	9,718	-0.17(-2.61%)
Aug 13, 2021	6.160	6.407	6.160	6.407	710	+0.06(+0.90%)
Aug 12, 2021	6.350	6.350	6.343	6.350	2,194	-0.04(-0.63%)
Aug 11, 2021	6.525	6.525	6.170	6.390	3,289	+0.03(+0.47%)
Aug 10, 2021	6.500	6.560	6.360	6.360	1,980	-0.17(-2.60%)
Aug 09, 2021	6.350	6.640	6.350	6.530	1,540	+0.11(+1.71%)
Aug 06, 2021	6.690	6.700	6.420	6.420	945	-0.21(-3.13%)
Aug 05, 2021	6.750	6.750	6.628	6.628	835	-0.06(-0.93%)
Aug 04, 2021	6.770	6.770	6.690	6.690	616	-0.01(-0.15%)
Aug 02, 2021		6.700	6.700	6.700	0	-0.01(-0.15%)
Jul 30, 2021	6.920	6.920	6.710	6.710	629	+0.00(+0.00%)
Jul 29, 2021	6.800	6.800	6.710	6.710	1,253	-0.09(-1.32%)
Jul 28, 2021	6.800	6.860	6.560	6.800	1,153	-0.06(-0.87%)
Jul 27, 2021	7.020	7.020	6.810	6.860	1,945	+0.00(+0.00%)
Jul 26, 2021	7.110	7.110	6.860	6.860	500	-0.15(-2.18%)
Jul 23, 2021	7.013	7.013	7.013	7.013	1,498	+0.20(+2.98%)
Jul 22, 2021	6.810	6.810	6.810	6.810	125	+0.07(+1.04%)
Jul 21, 2021	6.869	6.870	6.740	6.740	2,050	-0.21(-3.02%)
Jul 16, 2021		6.950	6.950	6.950	59	+0.06(+0.87%)
Jul 15, 2021	6.970	6.970	6.890	6.890	1,360	+0.04(+0.58%)
Jul 14, 2021	6.900	6.900	6.850	6.850	4,782	-0.01(-0.15%)
Jul 13, 2021	7.330	7.330	6.860	6.860	6,859	-0.09(-1.29%)
Jul 12, 2021	6.750	7.310	6.750	6.950	5,704	+0.06(+0.87%)
Jul 09, 2021	6.200	6.890	6.200	6.890	7,323	+0.67(+10.77%)
Jul 08, 2021	6.400	6.400	6.220	6.220	1,500	-0.02(-0.32%)
Jul 07, 2021	6.750	6.750	6.200	6.240	9,377	-0.47(-7.03%)
Jul 06, 2021	6.800	6.800	6.540	6.712	1,690	-0.09(-1.29%)
Jul 02, 2021	6.550	6.800	6.550	6.800	1,362	+0.72(+11.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Horizons Psychedelic Stk Index ETF (OP: HPSYF )

Historical Prices