Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Alternative Harvest ETF
(NY:
MJ
)
4.110
-0.070 (-1.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2024
3.617
3.666
3.528
3.557
3,598,502
-0.06(-1.63%)
Jan 30, 2024
3.666
3.720
3.592
3.617
2,928,664
-0.02(-0.54%)
Jan 29, 2024
3.626
3.656
3.469
3.636
2,235,745
+0.09(+2.50%)
Jan 26, 2024
3.548
3.646
3.538
3.548
2,869,279
-0.03(-0.83%)
Jan 25, 2024
3.518
3.597
3.489
3.577
2,977,600
+0.04(+1.11%)
Jan 24, 2024
3.498
3.617
3.449
3.538
4,309,226
+0.08(+2.28%)
Jan 23, 2024
3.449
3.479
3.385
3.459
3,191,057
+0.01(+0.29%)
Jan 22, 2024
3.390
3.498
3.360
3.449
3,891,883
+0.04(+1.16%)
Jan 19, 2024
3.331
3.439
3.163
3.410
4,153,271
+0.13(+3.90%)
Jan 18, 2024
3.410
3.469
3.252
3.282
3,350,214
-0.13(-3.76%)
Jan 17, 2024
3.488
3.493
3.380
3.410
3,478,088
-0.11(-3.08%)
Jan 16, 2024
3.449
3.607
3.414
3.518
7,908,496
+0.16(+4.69%)
Jan 12, 2024
3.252
3.390
3.222
3.360
3,731,421
+0.15(+4.60%)
Jan 11, 2024
3.114
3.252
3.114
3.213
2,742,743
+0.09(+2.84%)
Jan 10, 2024
3.222
3.242
3.124
3.124
4,004,085
-0.14(-4.23%)
Jan 09, 2024
3.351
3.390
3.203
3.262
4,922,236
-0.13(-3.78%)
Jan 08, 2024
3.410
3.479
3.321
3.390
4,692,904
+0.00(+0.00%)
Jan 05, 2024
3.291
3.439
3.173
3.390
4,802,651
+0.11(+3.30%)
Jan 04, 2024
3.193
3.291
3.185
3.282
3,163,273
+0.06(+1.83%)
Jan 03, 2024
3.104
3.311
3.055
3.222
7,453,990
+0.10(+3.15%)
Jan 02, 2024
3.134
3.222
3.104
3.124
4,440,984
-0.06(-1.86%)
Dec 29, 2023
3.252
3.252
3.134
3.183
2,307,226
-0.03(-0.92%)
Dec 28, 2023
3.232
3.311
3.163
3.213
2,905,602
+0.00(+0.00%)
Dec 27, 2023
3.311
3.311
3.153
3.213
3,602,575
-0.04(-1.34%)
Dec 26, 2023
3.024
3.324
3.014
3.256
5,639,034
+0.20(+6.67%)
Dec 22, 2023
2.907
3.077
2.898
3.053
3,759,266
+0.16(+5.35%)
Dec 21, 2023
2.917
2.946
2.878
2.898
1,743,352
-0.01(-0.33%)
Dec 20, 2023
2.936
3.053
2.907
2.907
3,370,983
-0.05(-1.64%)
Dec 19, 2023
2.956
3.019
2.946
2.956
1,556,150
-0.01(-0.33%)
Dec 18, 2023
3.014
3.033
2.956
2.965
2,112,765
-0.06(-1.92%)
Dec 15, 2023
3.014
3.053
2.970
3.024
1,171,005
-0.03(-0.95%)
Dec 14, 2023
3.004
3.053
2.946
3.053
2,317,903
+0.06(+1.94%)
Dec 13, 2023
2.878
3.004
2.791
2.994
3,909,820
+0.12(+4.04%)
Dec 12, 2023
3.101
3.111
2.868
2.878
4,577,314
-0.24(-7.76%)
Dec 11, 2023
3.275
3.280
3.101
3.120
2,815,956
-0.16(-4.73%)
Dec 08, 2023
3.256
3.305
3.208
3.275
2,615,269
+0.06(+1.81%)
Dec 07, 2023
3.227
3.266
3.179
3.217
1,732,998
-0.02(-0.60%)
Dec 06, 2023
3.169
3.295
3.154
3.237
3,303,625
+0.07(+2.14%)
Dec 05, 2023
3.266
3.305
3.150
3.169
3,037,839
-0.09(-2.68%)
Dec 04, 2023
3.091
3.309
3.091
3.256
6,180,533
+0.14(+4.35%)
Dec 01, 2023
2.975
3.140
2.956
3.120
2,332,488
+0.11(+3.54%)
Nov 30, 2023
2.994
3.043
2.936
3.014
1,556,881
+0.02(+0.65%)
Nov 29, 2023
2.994
3.072
2.994
2.994
1,860,358
-0.01(-0.32%)
Nov 28, 2023
2.985
3.033
2.936
3.004
1,926,583
+0.02(+0.65%)
Nov 27, 2023
2.946
3.019
2.946
2.985
2,160,020
-0.02(-0.65%)
Nov 24, 2023
2.994
3.051
2.994
3.004
1,109,996
-0.03(-0.96%)
Nov 22, 2023
3.014
3.043
2.965
3.033
1,438,624
+0.01(+0.32%)
Nov 21, 2023
2.965
3.043
2.907
3.024
2,462,131
+0.01(+0.32%)
Nov 20, 2023
2.985
3.033
2.965
3.014
2,639,500
+0.01(+0.32%)
Nov 17, 2023
2.898
3.043
2.888
3.004
2,676,328
+0.13(+4.38%)
Nov 16, 2023
2.985
3.010
2.868
2.878
2,139,456
-0.12(-3.88%)
Nov 15, 2023
3.014
3.120
2.994
2.994
3,621,504
-0.04(-1.28%)
Nov 14, 2023
3.024
3.111
2.985
3.033
5,120,372
+0.06(+1.95%)
Nov 13, 2023
2.907
3.019
2.878
2.975
3,215,920
+0.01(+0.33%)
Nov 10, 2023
2.888
2.965
2.810
2.965
2,871,947
+0.12(+4.08%)
Nov 09, 2023
2.975
3.004
2.830
2.849
2,454,442
-0.08(-2.65%)
Nov 08, 2023
2.975
3.038
2.898
2.927
2,756,146
-0.01(-0.33%)
Nov 07, 2023
2.878
2.965
2.869
2.936
2,799,661
+0.02(+0.66%)
Nov 06, 2023
2.985
3.023
2.868
2.917
2,193,003
-0.04(-1.31%)
Nov 03, 2023
2.898
3.014
2.888
2.956
1,396,613
+0.11(+3.74%)
Nov 02, 2023
2.742
2.907
2.742
2.849
3,123,099
+0.13(+4.63%)
Nov 01, 2023
2.752
2.752
2.655
2.723
2,448,782
-0.07(-2.43%)
Oct 31, 2023
2.626
2.791
2.626
2.791
4,033,925
+0.18(+7.06%)
Oct 30, 2023
2.626
2.675
2.558
2.607
2,792,873
-0.01(-0.37%)
Oct 27, 2023
2.713
2.713
2.597
2.617
1,994,619
-0.11(-3.91%)
Oct 26, 2023
2.791
2.810
2.655
2.723
3,649,439
-0.07(-2.43%)
Oct 25, 2023
2.946
2.946
2.772
2.791
3,154,585
-0.19(-6.49%)
Oct 24, 2023
2.888
3.014
2.859
2.985
4,443,261
+0.12(+4.05%)
Oct 23, 2023
2.927
2.956
2.849
2.868
2,481,793
-0.07(-2.31%)
Oct 20, 2023
2.994
3.024
2.917
2.936
3,397,268
-0.08(-2.57%)
Oct 19, 2023
3.004
3.077
2.985
3.014
2,338,729
-0.02(-0.64%)
Oct 18, 2023
3.246
3.285
3.004
3.033
2,652,759
-0.23(-7.12%)
Oct 17, 2023
3.150
3.300
3.150
3.266
1,094,777
+0.06(+1.81%)
Oct 16, 2023
3.150
3.226
3.120
3.208
665,555
+0.05(+1.53%)
Oct 13, 2023
3.140
3.217
3.112
3.159
707,141
+0.01(+0.31%)
Oct 12, 2023
3.179
3.227
3.062
3.150
1,920,066
-0.06(-1.81%)
Oct 11, 2023
3.285
3.314
3.183
3.208
4,148,813
-0.09(-2.65%)
Oct 10, 2023
3.256
3.349
3.188
3.295
2,554,805
+0.07(+2.10%)
Oct 09, 2023
3.227
3.262
3.082
3.227
4,025,512
-0.03(-0.89%)
Oct 06, 2023
3.140
3.332
3.130
3.256
2,875,341
+0.03(+0.90%)
Oct 05, 2023
3.353
3.382
3.198
3.227
2,801,546
-0.06(-1.77%)
Oct 04, 2023
3.305
3.372
3.198
3.285
4,382,807
-0.02(-0.59%)
Oct 03, 2023
3.392
3.431
3.179
3.305
4,989,079
-0.13(-3.67%)
Oct 02, 2023
3.498
3.557
3.392
3.431
3,250,225
-0.11(-3.01%)
Sep 29, 2023
3.624
3.634
3.498
3.537
2,126,120
-0.05(-1.35%)
Sep 28, 2023
3.586
3.653
3.452
3.586
3,689,271
-0.06(-1.60%)
Sep 27, 2023
3.779
3.925
3.552
3.644
5,411,916
-0.03(-0.79%)
Sep 26, 2023
3.760
3.886
3.634
3.673
5,113,534
-0.03(-0.79%)
Sep 25, 2023
3.673
3.779
3.702
3.702
7,492,803
+0.04(+1.06%)
Sep 22, 2023
3.653
3.707
3.547
3.663
2,363,185
+0.09(+2.44%)
Sep 21, 2023
3.760
3.760
3.576
3.576
2,212,630
-0.22(-5.87%)
Sep 20, 2023
3.867
3.983
3.760
3.799
2,131,553
-0.01(-0.25%)
Sep 19, 2023
4.001
4.068
3.808
3.808
5,805,647
-0.23(-5.71%)
Sep 18, 2023
4.078
4.155
3.953
4.039
5,489,179
-0.19(-4.55%)
Sep 15, 2023
4.443
4.520
4.193
4.232
6,028,027
+0.00(+0.00%)
Sep 14, 2023
4.126
4.309
4.055
4.232
4,503,185
+0.19(+4.76%)
Sep 13, 2023
4.010
4.260
3.857
4.039
4,755,273
-0.05(-1.18%)
Sep 12, 2023
4.376
4.520
4.001
4.087
7,028,946
-0.36(-8.01%)
Sep 11, 2023
3.857
4.443
3.847
4.443
9,358,259
+0.66(+17.56%)
Sep 08, 2023
3.760
3.953
3.635
3.780
6,357,394
+0.09(+2.34%)
Sep 07, 2023
3.683
3.760
3.510
3.693
3,459,833
+0.06(+1.59%)
Sep 06, 2023
3.789
3.853
3.568
3.635
5,333,564
-0.04(-1.05%)
Sep 05, 2023
3.395
3.770
3.366
3.674
9,183,009
+0.26(+7.61%)
Sep 01, 2023
3.510
3.539
3.347
3.414
4,833,401
+0.03(+0.85%)
Aug 31, 2023
3.145
3.626
3.140
3.385
9,853,148
+0.28(+8.98%)
Aug 30, 2023
2.799
3.366
2.770
3.106
11,956,868
+0.30(+10.62%)
Aug 29, 2023
2.770
2.837
2.742
2.808
1,322,705
+0.06(+2.10%)
Aug 28, 2023
2.760
2.789
2.751
2.751
1,864,448
-0.03(-1.04%)
Aug 25, 2023
2.789
2.789
2.731
2.779
779,863
+0.02(+0.70%)
Aug 24, 2023
2.847
2.847
2.760
2.760
1,794,879
-0.11(-3.69%)
Aug 23, 2023
2.847
2.876
2.818
2.866
2,408,194
+0.01(+0.34%)
Aug 22, 2023
2.866
2.901
2.847
2.856
3,384,191
+0.00(+0.00%)
Aug 21, 2023
2.914
2.933
2.837
2.856
2,721,857
-0.08(-2.62%)
Aug 18, 2023
2.943
2.972
2.885
2.933
1,594,923
+0.01(+0.33%)
Aug 17, 2023
2.924
2.962
2.885
2.924
2,244,433
+0.03(+1.00%)
Aug 16, 2023
2.847
2.933
2.837
2.895
1,797,538
+0.02(+0.67%)
Aug 15, 2023
2.904
2.924
2.847
2.876
1,317,298
-0.05(-1.64%)
Aug 14, 2023
2.933
2.962
2.876
2.924
1,719,620
-0.02(-0.65%)
Aug 11, 2023
2.991
3.001
2.933
2.943
1,052,957
-0.04(-1.29%)
Aug 10, 2023
3.049
3.049
2.933
2.981
2,462,486
-0.04(-1.27%)
Aug 09, 2023
3.145
3.145
3.001
3.020
2,354,845
-0.12(-3.68%)
Aug 08, 2023
3.010
3.145
2.987
3.135
4,651,726
+0.12(+3.82%)
Aug 07, 2023
3.049
3.058
2.962
3.020
2,251,108
-0.04(-1.26%)
Aug 04, 2023
3.078
3.097
3.044
3.058
1,460,476
-0.01(-0.31%)
Aug 03, 2023
3.039
3.126
3.010
3.068
1,733,018
+0.03(+0.95%)
Aug 02, 2023
3.087
3.115
3.029
3.039
2,814,248
-0.08(-2.47%)
Aug 01, 2023
3.145
3.155
3.097
3.116
1,496,624
-0.06(-1.82%)
Jul 31, 2023
3.049
3.174
3.049
3.174
2,829,294
+0.14(+4.76%)
Jul 28, 2023
2.914
3.053
2.904
3.029
2,031,259
+0.11(+3.62%)
Jul 27, 2023
2.953
3.010
2.924
2.924
1,375,780
-0.03(-0.98%)
Jul 26, 2023
2.895
2.999
2.895
2.953
3,240,384
+0.11(+3.72%)
Jul 25, 2023
2.924
2.930
2.847
2.847
1,551,191
-0.06(-1.99%)
Jul 24, 2023
2.933
2.933
2.866
2.904
1,778,860
-0.03(-0.98%)
Jul 21, 2023
2.962
2.962
2.895
2.933
1,281,387
-0.01(-0.33%)
Jul 20, 2023
3.020
3.045
2.914
2.943
1,105,325
-0.08(-2.55%)
Jul 19, 2023
2.972
3.058
2.972
3.020
1,871,342
+0.05(+1.62%)
Jul 18, 2023
2.953
3.010
2.953
2.972
1,647,116
+0.00(+0.00%)
Jul 17, 2023
2.981
3.039
2.962
2.972
2,297,903
-0.05(-1.59%)
Jul 14, 2023
3.174
3.174
2.991
3.020
705,810
-0.15(-4.85%)
Jul 13, 2023
3.087
3.212
3.087
3.174
2,516,206
+0.07(+2.17%)
Jul 12, 2023
3.174
3.188
3.058
3.106
1,697,796
-0.04(-1.22%)
Jul 11, 2023
3.058
3.164
3.051
3.145
3,642,972
+0.09(+2.83%)
Jul 10, 2023
3.049
3.110
3.039
3.058
2,632,953
-0.02(-0.63%)
Jul 07, 2023
2.885
3.092
2.876
3.078
2,169,034
+0.19(+6.67%)
Jul 06, 2023
2.924
3.029
2.866
2.885
2,936,325
-0.08(-2.60%)
Jul 05, 2023
3.049
3.054
2.943
2.962
2,203,942
-0.10(-3.14%)
Jul 03, 2023
2.866
3.087
2.847
3.058
1,185,411
+0.18(+6.35%)
Jun 30, 2023
2.876
2.885
2.828
2.876
680,392
+0.01(+0.34%)
Jun 29, 2023
2.818
2.876
2.818
2.866
1,024,643
+0.02(+0.68%)
Jun 28, 2023
2.828
2.852
2.799
2.847
923,439
+0.01(+0.34%)
Jun 27, 2023
2.866
2.876
2.808
2.837
1,370,221
-0.01(-0.34%)
Jun 26, 2023
2.847
2.885
2.808
2.847
2,029,438
+0.00(+0.00%)
Jun 23, 2023
2.943
2.943
2.828
2.847
1,609,876
-0.11(-3.58%)
Jun 22, 2023
2.914
2.962
2.885
2.953
2,163,907
+0.01(+0.33%)
Jun 21, 2023
2.904
2.981
2.856
2.943
1,841,010
+0.05(+1.66%)
Jun 20, 2023
2.904
2.924
2.876
2.895
1,682,471
-0.03(-0.98%)
Jun 16, 2023
2.942
2.981
2.914
2.923
643,481
+0.00(+0.00%)
Jun 15, 2023
2.933
2.942
2.895
2.923
494,260
+0.00(+0.00%)
Jun 14, 2023
3.002
3.009
2.896
2.923
1,823,938
-0.03(-0.97%)
Jun 13, 2023
2.961
2.961
2.914
2.952
1,898,175
+0.03(+0.98%)
Jun 12, 2023
2.904
2.942
2.866
2.923
495,861
+0.03(+0.99%)
Jun 09, 2023
2.942
2.942
2.866
2.895
600,685
-0.04(-1.30%)
Jun 08, 2023
2.942
2.971
2.904
2.933
1,824,852
-0.01(-0.32%)
Jun 07, 2023
2.933
3.028
2.896
2.942
2,793,415
+0.02(+0.65%)
Jun 06, 2023
2.885
2.933
2.857
2.923
1,529,990
+0.07(+2.33%)
Jun 05, 2023
2.895
2.913
2.857
2.857
1,319,197
-0.05(-1.64%)
Jun 02, 2023
2.904
2.942
2.885
2.904
684,599
+0.03(+0.99%)
Jun 01, 2023
2.876
2.933
2.857
2.876
1,101,667
+0.01(+0.33%)
May 31, 2023
2.961
2.961
2.857
2.866
1,962,317
-0.08(-2.59%)
May 30, 2023
2.961
3.000
2.928
2.942
846,944
+0.00(+0.00%)
May 26, 2023
2.971
2.980
2.914
2.942
620,272
-0.05(-1.59%)
May 25, 2023
3.142
3.142
2.961
2.990
1,125,870
-0.12(-3.98%)
May 24, 2023
3.161
3.168
3.085
3.114
1,096,870
-0.04(-1.21%)
May 23, 2023
3.200
3.257
3.152
3.152
1,206,911
-0.06(-1.78%)
May 22, 2023
3.104
3.295
3.095
3.209
2,742,334
+0.10(+3.37%)
May 19, 2023
3.142
3.190
3.100
3.104
316,505
-0.03(-0.91%)
May 18, 2023
3.123
3.176
3.104
3.133
1,350,758
+0.02(+0.61%)
May 17, 2023
3.047
3.114
3.019
3.114
1,787,105
+0.08(+2.51%)
May 16, 2023
3.066
3.101
3.028
3.038
1,924,557
-0.06(-1.85%)
May 15, 2023
3.076
3.104
3.019
3.095
1,726,980
+0.05(+1.56%)
May 12, 2023
3.095
3.171
3.019
3.047
605,332
-0.08(-2.44%)
May 11, 2023
3.342
3.371
3.095
3.123
2,208,243
-0.22(-6.55%)
May 10, 2023
3.323
3.380
3.314
3.342
1,237,257
+0.06(+1.74%)
May 09, 2023
3.314
3.371
3.276
3.285
1,857,692
-0.08(-2.27%)
May 08, 2023
3.409
3.409
3.300
3.361
2,302,054
-0.02(-0.56%)
May 05, 2023
3.257
3.395
3.238
3.380
1,746,711
+0.19(+5.97%)
May 04, 2023
3.085
3.257
3.028
3.190
1,584,265
+0.10(+3.39%)
May 03, 2023
3.133
3.200
3.066
3.085
2,198,486
-0.03(-0.92%)
May 02, 2023
3.142
3.146
3.061
3.114
2,263,149
-0.07(-2.10%)
May 01, 2023
3.152
3.228
3.143
3.180
1,699,622
+0.02(+0.60%)
Apr 28, 2023
3.161
3.200
3.142
3.161
353,009
-0.01(-0.30%)
Apr 27, 2023
3.028
3.228
3.028
3.171
2,642,614
+0.18(+6.05%)
Apr 26, 2023
3.000
3.015
2.961
2.990
1,109,506
-0.01(-0.32%)
Apr 25, 2023
3.038
3.057
3.000
3.000
1,532,645
-0.08(-2.48%)
Apr 24, 2023
3.057
3.076
3.000
3.076
1,294,253
+0.01(+0.31%)
Apr 21, 2023
3.066
3.085
3.057
3.066
449,504
+0.00(+0.00%)
Apr 20, 2023
3.123
3.161
3.066
3.066
786,160
-0.10(-3.01%)
Apr 19, 2023
3.152
3.176
3.133
3.161
455,308
-0.01(-0.30%)
Apr 18, 2023
3.238
3.254
3.171
3.171
1,352,633
-0.07(-2.06%)
Apr 17, 2023
3.152
3.257
3.123
3.238
1,789,561
+0.09(+2.72%)
Apr 14, 2023
3.219
3.230
3.142
3.152
850,954
-0.09(-2.65%)
Apr 13, 2023
3.190
3.257
3.152
3.238
1,159,595
+0.05(+1.49%)
Apr 12, 2023
3.200
3.215
3.161
3.190
882,719
-0.01(-0.30%)
Apr 11, 2023
3.209
3.228
3.171
3.200
1,238,600
-0.03(-0.89%)
Apr 10, 2023
3.219
3.238
3.171
3.228
1,255,702
+0.02(+0.59%)
Apr 06, 2023
3.152
3.238
3.123
3.209
1,232,428
+0.05(+1.51%)
Apr 05, 2023
3.200
3.228
3.123
3.161
1,004,703
-0.05(-1.48%)
Apr 04, 2023
3.323
3.323
3.209
3.209
1,047,426
-0.08(-2.32%)
Apr 03, 2023
3.323
3.352
3.285
3.285
581,520
-0.07(-1.99%)
Mar 31, 2023
3.380
3.380
3.306
3.352
1,181,758
+0.01(+0.28%)
Mar 30, 2023
3.371
3.390
3.316
3.342
1,373,468
-0.02(-0.57%)
Mar 29, 2023
3.333
3.399
3.314
3.361
1,483,621
+0.02(+0.57%)
Mar 28, 2023
3.333
3.365
3.304
3.342
1,325,095
-0.02(-0.57%)
Mar 27, 2023
3.371
3.404
3.285
3.361
1,001,199
+0.03(+0.86%)
Mar 24, 2023
3.314
3.358
3.285
3.333
912,005
+0.01(+0.29%)
Mar 23, 2023
3.400
3.433
3.314
3.323
1,270,867
-0.04(-1.13%)
Mar 22, 2023
3.495
3.504
3.352
3.361
949,073
-0.09(-2.49%)
Mar 21, 2023
3.419
3.494
3.409
3.447
851,532
+0.07(+1.97%)
Mar 20, 2023
3.476
3.476
3.352
3.380
909,258
-0.09(-2.47%)
Mar 17, 2023
3.523
3.532
3.457
3.466
423,808
-0.03(-0.82%)
Mar 16, 2023
3.438
3.609
3.409
3.495
1,409,574
+0.06(+1.66%)
Mar 15, 2023
3.466
3.504
3.428
3.438
995,330
-0.09(-2.43%)
Mar 14, 2023
3.590
3.646
3.495
3.523
463,393
+0.00(+0.00%)
Mar 13, 2023
3.523
3.590
3.461
3.523
849,517
-0.01(-0.27%)
Mar 10, 2023
3.666
3.666
3.533
3.533
985,852
-0.11(-3.13%)
Mar 09, 2023
3.752
3.761
3.647
3.647
806,205
-0.11(-3.04%)
Mar 08, 2023
3.828
3.828
3.733
3.761
732,462
-0.06(-1.50%)
Mar 07, 2023
3.876
3.885
3.809
3.818
707,955
-0.04(-0.99%)
Mar 06, 2023
3.914
3.933
3.839
3.857
560,279
-0.06(-1.46%)
Mar 03, 2023
3.838
3.942
3.818
3.914
369,359
+0.08(+1.99%)
Mar 02, 2023
3.828
3.847
3.809
3.838
628,630
+0.00(+0.00%)
Mar 01, 2023
3.866
3.885
3.828
3.838
667,351
-0.03(-0.74%)
Feb 28, 2023
3.857
3.923
3.838
3.866
595,514
+0.00(+0.00%)
Feb 27, 2023
3.895
3.937
3.857
3.866
344,641
-0.02(-0.49%)
Feb 24, 2023
3.923
3.939
3.866
3.885
387,255
-0.08(-1.92%)
Feb 23, 2023
3.961
3.980
3.904
3.961
263,015
+0.04(+0.97%)
Feb 22, 2023
3.933
3.990
3.895
3.923
259,898
-0.02(-0.48%)
Feb 21, 2023
4.104
4.104
3.914
3.942
424,587
-0.21(-5.05%)
Feb 17, 2023
4.142
4.152
4.062
4.152
279,089
+0.00(+0.00%)
Feb 16, 2023
4.190
4.237
4.128
4.152
610,271
-0.02(-0.46%)
Feb 15, 2023
4.028
4.190
4.028
4.171
410,839
+0.10(+2.34%)
Feb 14, 2023
4.009
4.095
3.980
4.076
369,291
+0.04(+0.94%)
Feb 13, 2023
4.047
4.076
3.999
4.038
527,458
-0.01(-0.24%)
Feb 10, 2023
4.028
4.065
3.961
4.047
796,965
+0.01(+0.24%)
Feb 09, 2023
4.257
4.266
4.018
4.038
715,887
-0.20(-4.72%)
Feb 08, 2023
4.333
4.333
4.218
4.237
342,471
-0.09(-1.98%)
Feb 07, 2023
4.371
4.383
4.238
4.323
419,733
-0.05(-1.09%)
Feb 06, 2023
4.399
4.457
4.357
4.371
373,223
-0.03(-0.65%)
Feb 03, 2023
4.457
4.547
4.399
4.399
442,541
-0.15(-3.35%)
Feb 02, 2023
4.599
4.609
4.476
4.552
946,167
+0.09(+1.92%)
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
.