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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Psychedelic Stk Index ETF (OP: HPSYF )

4.756 UNCHANGED
Last Price Updated: 2:17 PM EST, Feb 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.200 8.200 7.550 7.550 2,000 -0.50(-6.21%)
Apr 29, 2021 7.827 8.110 7.360 8.050 4,809 +0.12(+1.51%)
Apr 28, 2021 8.100 8.100 7.830 7.930 7,718 -0.15(-1.86%)
Apr 27, 2021 8.100 8.150 7.250 8.080 21,210 +0.22(+2.75%)
Apr 26, 2021 7.622 8.088 7.170 7.864 42,271 +0.57(+7.87%)
Apr 23, 2021 7.000 7.300 6.881 7.290 7,900 +0.78(+11.98%)
Apr 22, 2021 6.531 6.950 6.458 6.510 3,270 +0.01(+0.11%)
Apr 21, 2021 6.320 6.990 6.060 6.503 4,490 +0.18(+2.91%)
Apr 20, 2021 6.500 6.750 6.050 6.319 10,412 -0.23(-3.52%)
Apr 19, 2021 6.617 6.990 6.220 6.550 6,421 +0.05(+0.77%)
Apr 16, 2021 6.510 6.970 6.500 6.500 4,600 -0.30(-4.41%)
Apr 15, 2021 6.500 6.800 6.500 6.800 1,565 +0.22(+3.32%)
Apr 14, 2021 7.000 7.000 6.581 6.581 3,621 -0.38(-5.44%)
Apr 13, 2021 6.900 7.270 6.750 6.960 4,020 -0.06(-0.82%)
Apr 12, 2021 8.000 8.000 6.900 7.017 26,774 -0.37(-5.04%)
Apr 09, 2021 7.200 7.400 6.900 7.390 1,200 +0.17(+2.35%)
Apr 08, 2021 7.100 7.300 7.000 7.220 2,665 +0.21(+3.04%)
Apr 07, 2021 7.400 7.400 6.950 7.007 5,037 -0.39(-5.31%)
Apr 06, 2021 7.395 7.400 6.950 7.400 6,950 +0.40(+5.71%)
Apr 05, 2021 7.160 7.400 7.000 7.000 7,436 -0.19(-2.64%)
Apr 01, 2021 7.000 7.300 6.850 7.190 8,000 +0.31(+4.48%)
Mar 31, 2021 6.833 7.250 6.450 6.882 5,148 -0.37(-5.08%)
Mar 30, 2021 6.990 7.250 6.400 7.250 3,462 +0.75(+11.54%)
Mar 29, 2021 7.100 7.100 6.310 6.500 19,889 -0.60(-8.45%)
Mar 26, 2021 6.663 7.100 6.631 7.100 1,700 +0.45(+6.77%)
Mar 25, 2021 6.500 7.000 6.220 6.650 15,664 +0.10(+1.53%)
Mar 24, 2021 6.840 7.000 6.500 6.550 11,962 -0.28(-4.11%)
Mar 23, 2021 7.150 7.650 6.831 6.831 11,432 -0.29(-4.06%)
Mar 22, 2021 7.750 7.750 7.120 7.120 6,442 -0.04(-0.56%)
Mar 19, 2021 7.377 7.750 7.050 7.160 13,600 -0.01(-0.14%)
Mar 18, 2021 7.500 7.500 7.170 7.170 12,664 -0.33(-4.40%)
Mar 17, 2021 7.500 7.750 7.350 7.500 6,338 -0.10(-1.32%)
Mar 16, 2021 7.690 9.700 7.450 7.600 18,115 -0.05(-0.65%)
Mar 15, 2021 7.676 9.799 7.400 7.650 37,035 -0.12(-1.54%)
Mar 12, 2021 8.000 8.010 7.500 7.770 24,900 +0.42(+5.71%)
Mar 11, 2021 7.350 7.350 7.194 7.350 25,563 +0.17(+2.37%)
Mar 10, 2021 8.200 8.400 7.150 7.180 101,189 -0.22(-2.97%)
Mar 09, 2021 7.100 9.400 6.993 7.400 117,544 +0.40(+5.71%)
Mar 08, 2021 7.000 7.250 6.850 7.000 10,582 +0.15(+2.19%)
Mar 05, 2021 6.756 6.850 6.000 6.850 8,300 -0.15(-2.14%)
Mar 04, 2021 7.250 7.250 6.800 7.000 8,099 -0.50(-6.63%)
Mar 03, 2021 7.820 8.050 7.497 7.497 7,582 -0.32(-4.14%)
Mar 02, 2021 8.051 8.180 7.821 7.821 4,823 -0.18(-2.24%)
Mar 01, 2021 7.994 8.250 7.994 8.000 2,312 +0.00(+0.00%)
Feb 26, 2021 7.900 8.250 7.560 8.000 6,500 +0.00(+0.00%)
Feb 25, 2021 8.592 9.000 8.000 8.000 6,809 -1.00(-11.11%)
Feb 24, 2021 9.000 9.250 8.461 9.000 3,725 +1.19(+15.24%)
Feb 23, 2021 8.900 9.000 7.800 7.810 5,889 -0.99(-11.25%)
Feb 22, 2021 8.993 12.50 8.720 8.800 20,500 -0.05(-0.56%)
Feb 19, 2021 9.000 12.00 8.850 8.850 15,500 +0.15(+1.72%)
Feb 18, 2021 10.00 10.00 8.700 8.700 4,904 -0.50(-5.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.