Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Alternative Harvest ETF
(NY:
MJ
)
3.130
-0.070 (-2.19%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
3.741
3.821
3.697
3.795
853,807
+0.04(+0.95%)
Dec 29, 2022
3.617
3.786
3.608
3.759
1,093,232
+0.17(+4.71%)
Dec 28, 2022
3.617
3.740
3.581
3.590
1,032,202
-0.05(-1.32%)
Dec 27, 2022
3.769
3.778
3.613
3.638
1,040,441
-0.18(-4.82%)
Dec 23, 2022
3.752
3.840
3.717
3.822
673,769
+0.06(+1.63%)
Dec 22, 2022
3.892
3.892
3.673
3.761
883,347
-0.13(-3.38%)
Dec 21, 2022
3.866
3.901
3.813
3.892
864,387
+0.04(+0.91%)
Dec 20, 2022
4.068
4.068
3.813
3.857
1,938,022
-0.11(-2.65%)
Dec 19, 2022
4.252
4.278
3.927
3.962
3,205,123
-0.29(-6.80%)
Dec 16, 2022
4.208
4.278
4.138
4.252
893,530
+0.07(+1.68%)
Dec 15, 2022
4.243
4.322
4.173
4.182
578,053
-0.13(-3.05%)
Dec 14, 2022
4.401
4.436
4.278
4.313
768,730
-0.11(-2.57%)
Dec 13, 2022
4.620
4.664
4.392
4.427
726,146
-0.05(-1.17%)
Dec 12, 2022
4.497
4.620
4.471
4.480
658,280
-0.04(-0.97%)
Dec 09, 2022
4.567
4.664
4.515
4.523
647,565
-0.07(-1.53%)
Dec 08, 2022
4.786
4.786
4.580
4.594
784,135
-0.16(-3.32%)
Dec 07, 2022
4.927
4.944
4.725
4.751
1,001,286
-0.22(-4.41%)
Dec 06, 2022
5.514
5.523
4.935
4.970
1,383,260
-0.53(-9.71%)
Dec 05, 2022
5.505
5.816
5.444
5.505
2,426,270
-0.06(-1.10%)
Dec 02, 2022
5.111
5.571
5.111
5.567
1,889,974
+0.25(+4.79%)
Dec 01, 2022
5.093
5.321
5.014
5.312
1,022,816
+0.24(+4.66%)
Nov 30, 2022
4.909
5.084
4.821
5.076
1,085,787
+0.18(+3.76%)
Nov 29, 2022
4.830
4.918
4.813
4.892
388,831
+0.10(+2.01%)
Nov 28, 2022
4.997
5.032
4.786
4.795
598,388
-0.23(-4.54%)
Nov 25, 2022
4.944
5.041
4.944
5.023
225,829
+0.06(+1.24%)
Nov 23, 2022
4.865
5.032
4.865
4.962
592,502
+0.10(+1.98%)
Nov 22, 2022
4.909
4.943
4.830
4.865
581,447
-0.03(-0.54%)
Nov 21, 2022
4.918
4.979
4.830
4.892
537,661
-0.09(-1.76%)
Nov 18, 2022
5.172
5.172
4.918
4.979
635,087
-0.12(-2.41%)
Nov 17, 2022
4.997
5.172
4.962
5.102
896,841
+0.02(+0.34%)
Nov 16, 2022
5.120
5.150
4.988
5.084
1,085,849
-0.07(-1.36%)
Nov 15, 2022
5.198
5.277
5.093
5.155
1,149,993
+0.06(+1.20%)
Nov 14, 2022
5.146
5.242
4.909
5.093
1,597,685
+0.04(+0.87%)
Nov 11, 2022
4.804
5.102
4.800
5.049
1,685,787
+0.25(+5.30%)
Nov 10, 2022
4.716
4.892
4.629
4.795
1,159,110
+0.26(+5.80%)
Nov 09, 2022
4.567
4.791
4.497
4.532
1,343,110
-0.09(-1.90%)
Nov 08, 2022
4.585
4.760
4.532
4.620
1,322,905
+0.04(+0.96%)
Nov 07, 2022
4.707
4.734
4.545
4.576
816,529
-0.11(-2.25%)
Nov 04, 2022
4.821
4.839
4.558
4.681
444,971
+0.00(+0.00%)
Nov 03, 2022
4.453
4.743
4.436
4.681
565,771
+0.19(+4.30%)
Nov 02, 2022
4.690
4.488
4.488
533,200
-0.26(-5.54%)
Nov 01, 2022
4.900
4.918
4.725
4.751
739,708
-0.15(-3.04%)
Oct 31, 2022
4.515
4.953
4.515
4.900
1,960,161
+0.34(+7.50%)
Oct 28, 2022
4.471
4.585
4.444
4.558
458,499
+0.05(+1.17%)
Oct 27, 2022
4.620
4.672
4.488
4.506
495,109
-0.09(-1.91%)
Oct 26, 2022
4.506
4.743
4.471
4.594
752,303
+0.04(+0.77%)
Oct 25, 2022
4.217
4.620
4.217
4.558
1,616,806
+0.37(+8.79%)
Oct 24, 2022
4.339
4.339
4.142
4.190
486,348
-0.15(-3.43%)
Oct 21, 2022
4.225
4.352
4.182
4.339
396,775
+0.09(+2.06%)
Oct 20, 2022
4.217
4.374
4.217
4.252
366,414
+0.04(+0.83%)
Oct 19, 2022
4.269
4.396
4.217
4.217
477,851
-0.12(-2.83%)
Oct 18, 2022
4.436
4.436
4.282
4.339
346,748
+0.03(+0.61%)
Oct 17, 2022
4.182
4.383
4.182
4.313
1,178,878
+0.20(+4.90%)
Oct 14, 2022
4.295
4.357
4.111
4.111
799,490
-0.14(-3.30%)
Oct 13, 2022
4.068
4.282
3.980
4.252
1,196,534
+0.08(+1.89%)
Oct 12, 2022
4.103
4.190
4.032
4.173
664,620
+0.11(+2.81%)
Oct 11, 2022
4.243
4.287
4.024
4.059
1,942,403
-0.18(-4.14%)
Oct 10, 2022
4.427
4.470
4.234
4.234
824,048
-0.25(-5.48%)
Oct 07, 2022
5.190
5.190
4.462
4.480
4,199,643
-0.61(-12.05%)
Oct 06, 2022
4.252
5.330
4.112
5.093
6,713,131
+0.83(+19.55%)
Oct 05, 2022
4.295
4.295
4.155
4.260
468,150
-0.07(-1.62%)
Oct 04, 2022
4.252
4.366
4.252
4.331
1,018,778
+0.13(+3.13%)
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
.