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
)
3.800
+0.030 (+0.80%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
3.999
4.085
3.952
4.057
798,707
+0.04(+0.95%)
Dec 29, 2022
3.866
4.047
3.857
4.018
1,022,681
+0.18(+4.71%)
Dec 28, 2022
3.866
3.998
3.828
3.838
965,590
-0.05(-1.33%)
Dec 27, 2022
4.030
4.039
3.862
3.889
973,201
-0.20(-4.82%)
Dec 23, 2022
4.011
4.105
3.974
4.086
630,226
+0.07(+1.63%)
Dec 22, 2022
4.161
4.161
3.927
4.021
826,260
-0.14(-3.38%)
Dec 21, 2022
4.133
4.171
4.077
4.161
808,525
+0.04(+0.91%)
Dec 20, 2022
4.349
4.349
4.077
4.124
1,812,776
-0.11(-2.65%)
Dec 19, 2022
4.545
4.574
4.199
4.236
2,997,990
-0.31(-6.80%)
Dec 16, 2022
4.499
4.573
4.424
4.545
835,785
+0.07(+1.68%)
Dec 15, 2022
4.536
4.620
4.461
4.470
540,696
-0.14(-3.05%)
Dec 14, 2022
4.705
4.742
4.574
4.611
719,050
-0.12(-2.57%)
Dec 13, 2022
4.939
4.986
4.695
4.733
679,218
-0.06(-1.17%)
Dec 12, 2022
4.808
4.939
4.780
4.789
615,738
-0.05(-0.97%)
Dec 09, 2022
4.883
4.986
4.827
4.836
605,716
-0.07(-1.53%)
Dec 08, 2022
5.117
5.117
4.897
4.911
733,460
-0.17(-3.32%)
Dec 07, 2022
5.267
5.286
5.051
5.080
936,577
-0.23(-4.41%)
Dec 06, 2022
5.895
5.904
5.276
5.314
1,293,866
-0.57(-9.71%)
Dec 05, 2022
5.886
6.218
5.820
5.886
2,269,471
-0.07(-1.10%)
Dec 02, 2022
5.464
5.956
5.464
5.951
1,767,833
+0.27(+4.79%)
Dec 01, 2022
5.445
5.689
5.361
5.679
956,716
+0.25(+4.66%)
Nov 30, 2022
5.248
5.436
5.155
5.426
1,015,617
+0.20(+3.76%)
Nov 29, 2022
5.164
5.258
5.145
5.230
363,703
+0.10(+2.01%)
Nov 28, 2022
5.342
5.379
5.117
5.126
559,717
-0.24(-4.54%)
Nov 25, 2022
5.286
5.389
5.286
5.370
211,235
+0.07(+1.24%)
Nov 23, 2022
5.201
5.379
5.201
5.305
554,211
+0.10(+1.98%)
Nov 22, 2022
5.248
5.284
5.164
5.201
543,870
-0.03(-0.54%)
Nov 21, 2022
5.258
5.323
5.164
5.230
502,914
-0.09(-1.76%)
Nov 18, 2022
5.529
5.529
5.258
5.323
594,044
-0.13(-2.41%)
Nov 17, 2022
5.342
5.529
5.305
5.454
838,882
+0.02(+0.34%)
Nov 16, 2022
5.473
5.506
5.333
5.436
1,015,675
-0.07(-1.36%)
Nov 15, 2022
5.558
5.642
5.445
5.511
1,075,674
+0.07(+1.20%)
Nov 14, 2022
5.501
5.604
5.248
5.445
1,494,433
+0.05(+0.87%)
Nov 11, 2022
5.136
5.454
5.131
5.398
1,576,842
+0.27(+5.30%)
Nov 10, 2022
5.042
5.230
4.948
5.126
1,084,202
+0.28(+5.80%)
Nov 09, 2022
4.883
5.122
4.808
4.845
1,256,310
-0.09(-1.90%)
Nov 08, 2022
4.902
5.089
4.845
4.939
1,237,412
+0.05(+0.96%)
Nov 07, 2022
5.033
5.061
4.859
4.892
763,760
-0.11(-2.25%)
Nov 04, 2022
5.155
5.173
4.873
5.005
416,215
+0.00(+0.00%)
Nov 03, 2022
4.761
5.070
4.742
5.005
529,207
+0.21(+4.30%)
Nov 02, 2022
5.014
4.798
4.798
498,742
-0.28(-5.54%)
Nov 01, 2022
5.239
5.258
5.051
5.080
691,904
-0.16(-3.04%)
Oct 31, 2022
4.827
5.295
4.827
5.239
1,833,484
+0.37(+7.50%)
Oct 28, 2022
4.780
4.902
4.752
4.873
428,868
+0.06(+1.17%)
Oct 27, 2022
4.939
4.995
4.798
4.817
463,112
-0.09(-1.91%)
Oct 26, 2022
4.817
5.070
4.780
4.911
703,685
+0.04(+0.77%)
Oct 25, 2022
4.508
4.939
4.508
4.873
1,512,319
+0.39(+8.79%)
Oct 24, 2022
4.639
4.639
4.428
4.480
454,917
-0.16(-3.43%)
Oct 21, 2022
4.517
4.653
4.470
4.639
371,133
+0.09(+2.06%)
Oct 20, 2022
4.508
4.677
4.508
4.545
342,735
+0.04(+0.83%)
Oct 19, 2022
4.564
4.700
4.508
4.508
446,969
-0.13(-2.83%)
Oct 18, 2022
4.742
4.742
4.578
4.639
324,339
+0.03(+0.61%)
Oct 17, 2022
4.470
4.686
4.470
4.611
1,102,692
+0.22(+4.90%)
Oct 14, 2022
4.592
4.658
4.395
4.395
747,822
-0.15(-3.30%)
Oct 13, 2022
4.349
4.578
4.255
4.545
1,119,207
+0.08(+1.89%)
Oct 12, 2022
4.386
4.480
4.311
4.461
621,669
+0.12(+2.81%)
Oct 11, 2022
4.536
4.583
4.302
4.339
1,816,874
-0.19(-4.14%)
Oct 10, 2022
4.733
4.779
4.527
4.527
770,794
-0.26(-5.48%)
Oct 07, 2022
5.548
5.548
4.770
4.789
3,928,238
-0.66(-12.05%)
Oct 06, 2022
4.545
5.698
4.396
5.445
6,279,290
+0.89(+19.55%)
Oct 05, 2022
4.592
4.592
4.442
4.555
437,895
-0.07(-1.62%)
Oct 04, 2022
4.545
4.667
4.545
4.630
952,939
+0.14(+3.13%)
Oct 03, 2022
4.395
4.494
4.292
4.489
810,870
+0.19(+4.36%)
Sep 30, 2022
4.349
4.452
4.292
4.302
677,291
-0.07(-1.50%)
Sep 29, 2022
4.545
4.545
4.349
4.367
625,646
-0.25(-5.48%)
Sep 28, 2022
4.395
4.630
4.391
4.620
829,593
+0.20(+4.45%)
Sep 27, 2022
4.405
4.508
4.330
4.424
1,000,063
+0.09(+2.16%)
Sep 26, 2022
4.499
4.620
4.320
4.330
1,256,667
-0.11(-2.53%)
Sep 23, 2022
4.508
4.508
4.391
4.442
1,179,768
-0.12(-2.67%)
Sep 22, 2022
4.808
4.845
4.555
4.564
1,087,111
-0.27(-5.62%)
Sep 21, 2022
4.930
4.948
4.770
4.836
838,476
-0.02(-0.39%)
Sep 20, 2022
4.976
5.022
4.855
4.855
932,686
-0.20(-4.04%)
Sep 19, 2022
4.910
5.059
4.883
5.059
847,219
+0.08(+1.68%)
Sep 16, 2022
5.041
5.050
4.976
4.976
827,226
-0.17(-3.25%)
Sep 15, 2022
5.162
5.301
5.134
5.143
457,337
-0.05(-0.90%)
Sep 14, 2022
5.106
5.199
5.041
5.189
582,331
+0.08(+1.64%)
Sep 13, 2022
5.301
5.310
5.096
5.106
761,343
-0.33(-6.15%)
Sep 12, 2022
5.431
5.520
5.361
5.441
523,521
+0.02(+0.34%)
Sep 09, 2022
5.292
5.468
5.282
5.422
1,499,029
+0.19(+3.55%)
Sep 08, 2022
5.096
5.245
5.087
5.236
948,503
+0.06(+1.08%)
Sep 07, 2022
5.078
5.180
5.031
5.180
1,194,102
+0.11(+2.20%)
Sep 06, 2022
5.255
5.320
5.069
5.069
1,316,730
-0.20(-3.71%)
Sep 02, 2022
5.375
5.385
5.217
5.264
822,377
-0.02(-0.35%)
Sep 01, 2022
5.431
5.441
5.208
5.282
1,186,876
-0.19(-3.40%)
Aug 31, 2022
5.496
5.520
5.403
5.468
636,902
+0.04(+0.68%)
Aug 30, 2022
5.710
5.729
5.394
5.431
4,867,958
-0.27(-4.73%)
Aug 29, 2022
5.515
5.761
5.506
5.701
2,697,586
+0.07(+1.32%)
Aug 26, 2022
5.896
5.896
5.608
5.627
3,510,461
-0.30(-5.02%)
Aug 25, 2022
5.589
5.924
5.589
5.924
4,333,133
+0.35(+6.34%)
Aug 24, 2022
5.338
5.575
5.310
5.571
1,903,940
+0.26(+4.90%)
Aug 23, 2022
5.375
5.450
5.301
5.310
1,470,907
-0.01(-0.17%)
Aug 22, 2022
5.496
5.552
5.320
5.320
2,258,278
-0.28(-4.98%)
Aug 19, 2022
5.720
5.720
5.599
5.599
3,873,473
-0.19(-3.22%)
Aug 18, 2022
5.952
5.952
5.766
5.785
1,117,124
-0.18(-2.96%)
Aug 17, 2022
6.045
6.175
5.933
5.961
2,722,996
-0.17(-2.73%)
Aug 16, 2022
6.203
6.222
5.989
6.129
3,086,180
+0.02(+0.30%)
Aug 15, 2022
5.906
6.143
5.831
6.110
2,771,834
+0.22(+3.79%)
Aug 12, 2022
5.766
5.906
5.725
5.887
782,073
+0.17(+2.93%)
Aug 11, 2022
5.831
5.980
5.720
5.720
944,503
-0.08(-1.44%)
Aug 10, 2022
5.720
5.813
5.561
5.803
1,233,701
+0.22(+4.00%)
Aug 09, 2022
5.887
5.887
5.580
5.580
1,206,038
-0.36(-6.10%)
Aug 08, 2022
5.654
5.989
5.654
5.943
1,718,987
+0.30(+5.27%)
Aug 05, 2022
5.552
5.701
5.487
5.645
885,414
-0.02(-0.33%)
Aug 04, 2022
5.654
5.753
5.599
5.664
871,524
+0.00(+0.00%)
Aug 03, 2022
5.682
5.715
5.599
5.664
693,742
-0.02(-0.33%)
Aug 02, 2022
5.403
5.710
5.403
5.682
1,635,645
+0.23(+4.27%)
Aug 01, 2022
5.506
5.506
5.385
5.450
631,512
-0.06(-1.01%)
Jul 29, 2022
5.413
5.506
5.352
5.506
1,132,154
+0.01(+0.17%)
Jul 28, 2022
5.375
5.496
5.301
5.496
1,300,802
+0.12(+2.25%)
Jul 27, 2022
5.375
5.385
5.241
5.375
1,327,970
+0.07(+1.40%)
Jul 26, 2022
5.422
5.450
5.292
5.301
757,681
-0.22(-4.04%)
Jul 25, 2022
5.580
5.636
5.450
5.524
851,864
-0.03(-0.50%)
Jul 22, 2022
5.775
5.794
5.535
5.552
1,615,959
-0.24(-4.17%)
Jul 21, 2022
5.915
5.924
5.729
5.794
1,933,533
-0.10(-1.73%)
Jul 20, 2022
5.552
5.943
5.552
5.896
3,553,762
+0.34(+6.20%)
Jul 19, 2022
5.534
5.599
5.404
5.552
1,253,947
+0.11(+2.05%)
Jul 18, 2022
5.403
5.603
5.371
5.441
1,488,938
+0.14(+2.63%)
Jul 15, 2022
5.552
5.552
5.292
5.301
1,191,876
-0.18(-3.23%)
Jul 14, 2022
5.227
5.496
5.134
5.478
2,267,404
+0.16(+2.97%)
Jul 13, 2022
5.292
5.375
5.254
5.320
539,753
-0.03(-0.52%)
Jul 12, 2022
5.320
5.403
5.310
5.348
605,409
+0.05(+0.88%)
Jul 11, 2022
5.496
5.557
5.301
5.301
986,527
-0.28(-5.00%)
Jul 08, 2022
5.608
5.687
5.534
5.580
728,391
-0.10(-1.80%)
Jul 07, 2022
5.599
5.682
5.543
5.682
630,907
+0.09(+1.66%)
Jul 06, 2022
5.543
5.631
5.487
5.589
789,358
+0.04(+0.67%)
Jul 05, 2022
5.394
5.571
5.287
5.552
1,074,630
+0.09(+1.70%)
Jul 01, 2022
5.385
5.524
5.338
5.459
933,289
+0.07(+1.21%)
Jun 30, 2022
5.431
5.478
5.310
5.394
1,284,378
-0.14(-2.52%)
Jun 29, 2022
5.766
5.766
5.534
5.534
1,199,270
-0.22(-3.88%)
Jun 28, 2022
5.989
6.073
5.757
5.757
908,971
-0.20(-3.43%)
Jun 27, 2022
6.064
6.064
5.881
5.961
656,150
-0.08(-1.38%)
Jun 24, 2022
5.943
6.073
5.896
6.045
2,861,134
+0.22(+3.83%)
Jun 23, 2022
5.617
5.836
5.551
5.822
1,929,787
+0.27(+4.86%)
Jun 22, 2022
5.571
5.747
5.552
5.552
2,690,550
-0.09(-1.65%)
Jun 21, 2022
5.645
5.774
5.645
5.645
1,689,693
+0.07(+1.32%)
Jun 17, 2022
5.507
5.650
5.498
5.572
754,015
+0.06(+1.17%)
Jun 16, 2022
5.516
5.562
5.415
5.507
1,976,762
-0.17(-3.07%)
Jun 15, 2022
5.618
5.710
5.512
5.682
809,147
+0.13(+2.32%)
Jun 14, 2022
5.572
5.641
5.489
5.553
720,933
+0.00(+0.00%)
Jun 13, 2022
5.728
5.783
5.526
5.553
995,613
-0.32(-5.48%)
Jun 10, 2022
5.976
5.995
5.857
5.875
884,787
-0.17(-2.74%)
Jun 09, 2022
6.353
6.353
6.041
6.041
2,564,826
-0.30(-4.78%)
Jun 08, 2022
6.427
6.546
6.335
6.344
516,505
-0.17(-2.54%)
Jun 07, 2022
6.362
6.525
6.362
6.509
501,412
+0.11(+1.72%)
Jun 06, 2022
6.555
6.611
6.390
6.399
634,047
-0.09(-1.42%)
Jun 03, 2022
6.638
6.638
6.473
6.491
554,925
-0.17(-2.49%)
Jun 02, 2022
6.500
6.755
6.473
6.657
1,007,314
+0.17(+2.55%)
Jun 01, 2022
6.684
6.730
6.466
6.491
643,721
-0.14(-2.08%)
May 31, 2022
6.721
6.739
6.555
6.629
1,617,116
-0.08(-1.23%)
May 27, 2022
6.877
6.886
6.620
6.712
1,718,870
-0.26(-3.69%)
May 26, 2022
6.804
7.029
6.794
6.969
747,090
+0.18(+2.71%)
May 25, 2022
6.574
6.831
6.574
6.785
430,713
+0.17(+2.64%)
May 24, 2022
6.758
6.804
6.565
6.611
830,823
-0.25(-3.62%)
May 23, 2022
7.006
7.024
6.812
6.859
1,045,117
-0.13(-1.84%)
May 20, 2022
7.227
7.227
6.822
6.988
1,355,113
-0.17(-2.31%)
May 19, 2022
6.951
7.227
6.932
7.153
1,577,022
+0.15(+2.10%)
May 18, 2022
7.300
7.383
6.992
7.006
1,666,841
-0.44(-5.93%)
May 17, 2022
7.346
7.512
7.245
7.447
1,039,024
+0.25(+3.45%)
May 16, 2022
7.033
7.332
6.942
7.199
867,637
+0.15(+2.09%)
May 13, 2022
6.785
7.089
6.778
7.052
1,882,574
+0.40(+5.94%)
May 12, 2022
6.372
6.767
6.298
6.657
3,177,104
+0.19(+2.99%)
May 11, 2022
6.684
6.850
6.427
6.463
2,673,417
-0.29(-4.22%)
May 10, 2022
6.978
7.079
6.583
6.748
1,474,412
-0.10(-1.48%)
May 09, 2022
7.162
7.171
6.840
6.850
2,420,035
-0.41(-5.70%)
May 06, 2022
7.364
7.401
7.125
7.263
1,473,586
-0.14(-1.86%)
May 05, 2022
7.815
7.822
7.364
7.401
922,945
-0.50(-6.29%)
May 04, 2022
7.668
7.898
7.447
7.898
1,016,844
+0.25(+3.25%)
May 03, 2022
7.668
7.787
7.576
7.649
1,121,895
-0.05(-0.60%)
May 02, 2022
7.466
7.705
7.429
7.695
1,088,574
+0.20(+2.70%)
Apr 29, 2022
7.567
7.856
7.493
7.493
1,848,139
-0.14(-1.81%)
Apr 28, 2022
7.530
7.659
7.309
7.631
1,444,480
+0.17(+2.22%)
Apr 27, 2022
7.493
7.659
7.415
7.466
880,761
-0.02(-0.25%)
Apr 26, 2022
7.778
7.778
7.456
7.484
2,983,994
-0.29(-3.67%)
Apr 25, 2022
7.686
7.820
7.621
7.769
1,370,715
+0.00(+0.00%)
Apr 22, 2022
7.990
8.091
7.769
7.769
1,197,533
-0.17(-2.09%)
Apr 21, 2022
8.265
8.302
7.925
7.934
982,807
-0.21(-2.60%)
Apr 20, 2022
8.385
8.403
8.137
8.146
590,061
-0.21(-2.53%)
Apr 19, 2022
8.229
8.459
8.166
8.357
833,188
+0.14(+1.68%)
Apr 18, 2022
8.514
8.523
8.203
8.220
945,127
-0.29(-3.35%)
Apr 14, 2022
8.753
8.854
8.505
8.505
854,813
-0.32(-3.65%)
Apr 13, 2022
8.596
8.836
8.550
8.826
460,655
+0.23(+2.67%)
Apr 12, 2022
8.725
8.983
8.546
8.596
971,740
-0.04(-0.43%)
Apr 11, 2022
8.514
8.693
8.385
8.633
1,131,372
+0.05(+0.54%)
Apr 08, 2022
8.725
8.779
8.541
8.587
648,425
-0.13(-1.48%)
Apr 07, 2022
9.065
9.065
8.597
8.716
1,289,353
-0.32(-3.56%)
Apr 06, 2022
9.286
9.350
8.992
9.038
1,906,680
-0.16(-1.70%)
Apr 05, 2022
9.589
9.635
9.139
9.194
1,585,537
-0.44(-4.58%)
Apr 04, 2022
9.599
9.658
9.332
9.635
969,247
+0.11(+1.16%)
Apr 01, 2022
9.626
9.861
9.452
9.525
2,490,897
-0.01(-0.10%)
Mar 31, 2022
9.939
9.939
9.424
9.534
1,096,095
-0.27(-2.72%)
Mar 30, 2022
10.08
10.32
9.727
9.801
2,227,871
-0.22(-2.20%)
Mar 29, 2022
9.884
10.20
9.691
10.02
2,056,697
+0.21(+2.16%)
Mar 28, 2022
10.05
10.11
9.617
9.810
3,007,378
-0.51(-4.90%)
Mar 25, 2022
10.44
10.53
9.672
10.32
7,906,767
+0.61(+6.25%)
Mar 24, 2022
9.121
9.838
8.881
9.709
4,410,992
+0.71(+7.87%)
Mar 23, 2022
9.314
9.396
8.969
9.001
1,080,281
-0.10(-1.11%)
Mar 22, 2022
8.799
9.139
8.798
9.102
948,511
+0.34(+3.88%)
Mar 21, 2022
8.918
8.960
8.711
8.762
729,307
-0.19(-2.16%)
Mar 18, 2022
8.606
8.964
8.596
8.955
1,269,493
+0.26(+2.96%)
Mar 17, 2022
8.330
8.707
8.276
8.698
796,523
+0.33(+3.96%)
Mar 16, 2022
8.109
8.367
8.017
8.367
1,310,290
+0.40(+5.08%)
Mar 15, 2022
7.861
7.971
7.760
7.962
1,392,364
+0.14(+1.76%)
Mar 14, 2022
7.999
8.036
7.718
7.824
1,108,156
-0.17(-2.07%)
Mar 11, 2022
8.339
8.367
7.990
7.990
1,148,299
-0.30(-3.66%)
Mar 10, 2022
8.302
8.318
8.091
8.293
658,767
-0.10(-1.20%)
Mar 09, 2022
8.403
8.458
8.256
8.394
1,588,993
+0.28(+3.40%)
Mar 08, 2022
7.843
8.321
7.787
8.118
1,520,031
+0.27(+3.40%)
Mar 07, 2022
8.109
8.201
7.852
7.852
1,314,809
-0.30(-3.72%)
Mar 04, 2022
8.302
8.431
8.109
8.155
1,081,938
-0.29(-3.38%)
Mar 03, 2022
8.817
8.817
8.403
8.440
622,333
-0.32(-3.67%)
Mar 02, 2022
8.652
8.790
8.486
8.762
813,321
+0.14(+1.60%)
Mar 01, 2022
8.790
8.891
8.569
8.624
833,136
-0.22(-2.49%)
Feb 28, 2022
8.734
8.955
8.633
8.845
1,222,998
+0.01(+0.10%)
Feb 25, 2022
8.808
8.836
8.670
8.836
979,299
+0.12(+1.37%)
Feb 24, 2022
8.155
8.753
8.086
8.716
2,032,943
+0.20(+2.38%)
Feb 23, 2022
8.826
8.918
8.486
8.514
1,255,237
-0.14(-1.59%)
Feb 22, 2022
8.918
8.946
8.606
8.652
1,610,918
-0.41(-4.56%)
Feb 18, 2022
9.065
0
-0.36(-3.80%)
Feb 17, 2022
9.737
9.819
9.387
9.424
1,367,865
-0.51(-5.09%)
Feb 16, 2022
9.856
10.10
9.727
9.930
1,770,616
+0.00(+0.00%)
Feb 15, 2022
9.681
9.930
9.646
9.930
1,730,016
+0.43(+4.55%)
Feb 14, 2022
9.939
10.00
9.478
9.497
1,165,487
-0.49(-4.88%)
Feb 11, 2022
9.948
10.19
9.764
9.985
2,459,462
+0.11(+1.12%)
Feb 10, 2022
9.654
10.19
9.553
9.874
2,240,404
+0.01(+0.09%)
Feb 09, 2022
9.553
9.865
9.511
9.865
2,405,224
+0.53(+5.71%)
Feb 08, 2022
9.185
9.350
9.134
9.332
1,105,281
+0.13(+1.40%)
Feb 07, 2022
9.212
9.369
9.148
9.203
1,109,864
+0.05(+0.50%)
Feb 04, 2022
8.881
9.203
8.872
9.157
1,242,221
+0.24(+2.68%)
Feb 03, 2022
9.102
8.914
8.918
955,184
-0.29(-3.19%)
Feb 02, 2022
9.534
9.562
9.148
9.212
1,443,845
-0.29(-3.00%)
Feb 01, 2022
9.258
9.507
9.130
9.497
1,178,081
+0.27(+2.89%)
Jan 31, 2022
8.780
9.258
9.231
1,284,664
+0.48(+5.46%)
Jan 28, 2022
8.550
8.780
8.442
8.753
1,242,637
+0.19(+2.26%)
Jan 27, 2022
8.872
8.932
8.541
8.560
1,223,985
-0.23(-2.62%)
Jan 26, 2022
9.148
9.258
8.702
8.790
1,163,828
-0.18(-2.05%)
Jan 25, 2022
8.863
9.083
8.744
8.973
1,482,772
-0.06(-0.61%)
Jan 24, 2022
8.826
9.056
8.477
9.029
3,016,232
+0.05(+0.51%)
Jan 21, 2022
9.231
9.277
8.983
8.983
1,825,257
-0.32(-3.46%)
Jan 20, 2022
9.461
9.700
9.281
9.304
742,554
-0.14(-1.46%)
Jan 19, 2022
9.700
9.773
9.433
9.442
1,191,258
-0.16(-1.63%)
Jan 18, 2022
9.847
9.939
9.599
9.599
998,800
-0.38(-3.78%)
Jan 14, 2022
9.976
0
+0.00(+0.00%)
Jan 13, 2022
10.23
10.28
9.966
9.976
876,931
-0.29(-2.78%)
Jan 12, 2022
10.44
10.55
10.20
10.26
970,712
-0.14(-1.33%)
Jan 11, 2022
10.18
10.47
10.09
10.40
1,051,083
+0.22(+2.17%)
Jan 10, 2022
10.17
10.26
9.985
10.18
1,553,076
+0.18(+1.84%)
Jan 07, 2022
9.847
10.19
9.847
9.994
1,248,664
+0.17(+1.78%)
Jan 06, 2022
9.976
10.09
9.700
9.819
1,284,456
-0.08(-0.84%)
Jan 05, 2022
10.33
10.50
9.902
9.902
1,768,884
-0.48(-4.61%)
Jan 04, 2022
10.56
10.56
10.21
10.38
1,158,808
-0.13(-1.22%)
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
.