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
)
3.250
-0.090 (-2.69%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023
3.674
3.737
3.655
3.683
625,194
+0.00(+0.00%)
Feb 27, 2023
3.710
3.750
3.674
3.683
361,818
-0.02(-0.49%)
Feb 24, 2023
3.737
3.752
3.683
3.701
406,555
-0.07(-1.92%)
Feb 23, 2023
3.773
3.791
3.719
3.773
276,123
+0.04(+0.97%)
Feb 22, 2023
3.746
3.800
3.710
3.737
272,851
-0.02(-0.48%)
Feb 21, 2023
3.909
3.909
3.728
3.755
445,749
-0.20(-5.05%)
Feb 17, 2023
3.946
3.955
3.869
3.955
292,999
+0.00(+0.00%)
Feb 16, 2023
3.991
4.036
3.932
3.955
640,687
-0.02(-0.46%)
Feb 15, 2023
3.837
3.991
3.837
3.973
431,315
+0.09(+2.34%)
Feb 14, 2023
3.819
3.900
3.791
3.882
387,696
+0.04(+0.94%)
Feb 13, 2023
3.855
3.882
3.810
3.846
553,747
-0.01(-0.24%)
Feb 10, 2023
3.837
3.872
3.773
3.855
836,686
+0.01(+0.24%)
Feb 09, 2023
4.054
4.064
3.828
3.846
751,567
-0.19(-4.72%)
Feb 08, 2023
4.127
4.127
4.018
4.036
359,540
-0.08(-1.98%)
Feb 07, 2023
4.163
4.175
4.036
4.118
440,652
-0.05(-1.09%)
Feb 06, 2023
4.191
4.245
4.150
4.163
391,824
-0.03(-0.65%)
Feb 03, 2023
4.245
4.331
4.191
4.191
464,597
-0.15(-3.35%)
Feb 02, 2023
4.381
4.390
4.263
4.336
993,324
+0.08(+1.92%)
Feb 01, 2023
4.127
4.290
4.045
4.254
1,128,455
+0.10(+2.40%)
Jan 31, 2023
3.991
4.198
3.982
4.154
700,246
+0.17(+4.33%)
Jan 30, 2023
4.009
4.073
3.973
3.982
294,496
-0.06(-1.57%)
Jan 27, 2023
3.982
4.118
3.955
4.045
1,460,106
+0.05(+1.36%)
Jan 26, 2023
4.082
4.082
3.946
3.991
476,089
-0.07(-1.79%)
Jan 25, 2023
3.982
4.064
3.946
4.064
463,734
+0.01(+0.22%)
Jan 24, 2023
4.082
4.105
4.036
4.054
336,716
-0.02(-0.45%)
Jan 23, 2023
4.045
4.136
4.036
4.073
679,661
+0.05(+1.13%)
Jan 20, 2023
3.982
4.045
3.955
4.027
253,522
+0.05(+1.37%)
Jan 19, 2023
4.073
4.073
3.937
3.973
348,353
-0.13(-3.10%)
Jan 18, 2023
4.209
4.299
4.100
4.100
609,257
-0.10(-2.38%)
Jan 17, 2023
4.181
4.255
4.145
4.200
496,659
+0.03(+0.65%)
Jan 13, 2023
4.118
4.209
4.100
4.172
520,594
+0.01(+0.22%)
Jan 12, 2023
3.982
4.168
3.964
4.163
664,066
+0.18(+4.56%)
Jan 11, 2023
3.909
4.041
3.909
3.982
349,944
+0.07(+1.86%)
Jan 10, 2023
3.855
3.946
3.855
3.909
335,840
+0.05(+1.41%)
Jan 09, 2023
4.000
4.018
3.846
3.855
597,668
-0.09(-2.30%)
Jan 06, 2023
3.955
3.973
3.883
3.946
348,225
+0.00(+0.00%)
Jan 05, 2023
3.991
3.991
3.883
3.946
298,135
-0.02(-0.46%)
Jan 04, 2023
3.828
4.027
3.828
3.964
602,985
+0.15(+4.05%)
Jan 03, 2023
3.937
4.018
3.800
3.810
631,078
-0.05(-1.41%)
Dec 30, 2022
3.810
3.891
3.764
3.864
838,515
+0.04(+0.95%)
Dec 29, 2022
3.683
3.855
3.674
3.828
1,073,652
+0.17(+4.71%)
Dec 28, 2022
3.683
3.808
3.646
3.655
1,013,715
-0.05(-1.32%)
Dec 27, 2022
3.838
3.847
3.678
3.704
1,021,806
-0.19(-4.82%)
Dec 23, 2022
3.820
3.910
3.785
3.892
661,701
+0.06(+1.63%)
Dec 22, 2022
3.963
3.963
3.740
3.829
867,526
-0.13(-3.38%)
Dec 21, 2022
3.936
3.972
3.883
3.963
848,906
+0.04(+0.91%)
Dec 20, 2022
4.142
4.142
3.883
3.928
1,903,312
-0.11(-2.65%)
Dec 19, 2022
4.329
4.356
3.999
4.035
3,147,718
-0.29(-6.80%)
Dec 16, 2022
4.285
4.356
4.213
4.329
877,526
+0.07(+1.68%)
Dec 15, 2022
4.320
4.401
4.249
4.258
567,700
-0.13(-3.05%)
Dec 14, 2022
4.481
4.517
4.356
4.392
754,961
-0.12(-2.57%)
Dec 13, 2022
4.704
4.749
4.472
4.508
713,140
-0.05(-1.17%)
Dec 12, 2022
4.579
4.704
4.552
4.561
646,490
-0.04(-0.97%)
Dec 09, 2022
4.651
4.749
4.597
4.606
635,967
-0.07(-1.53%)
Dec 08, 2022
4.874
4.874
4.664
4.677
770,091
-0.16(-3.32%)
Dec 07, 2022
5.016
5.034
4.811
4.838
983,352
-0.22(-4.41%)
Dec 06, 2022
5.615
5.623
5.025
5.061
1,358,486
-0.54(-9.71%)
Dec 05, 2022
5.606
5.922
5.543
5.606
2,382,815
-0.06(-1.10%)
Dec 02, 2022
5.204
5.673
5.204
5.668
1,856,123
+0.26(+4.79%)
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
.