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
)
3.650
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
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%)
Feb 01, 2023
4.333
4.504
4.247
4.466
1,074,883
+0.10(+2.40%)
Jan 31, 2023
4.190
4.408
4.180
4.361
667,003
+0.18(+4.33%)
Jan 30, 2023
4.209
4.276
4.171
4.180
280,515
-0.07(-1.57%)
Jan 27, 2023
4.180
4.323
4.152
4.247
1,390,789
+0.06(+1.36%)
Jan 26, 2023
4.285
4.285
4.142
4.190
453,488
-0.08(-1.79%)
Jan 25, 2023
4.180
4.266
4.142
4.266
441,719
+0.01(+0.22%)
Jan 24, 2023
4.285
4.310
4.237
4.257
320,731
-0.02(-0.45%)
Jan 23, 2023
4.247
4.342
4.237
4.276
647,395
+0.05(+1.13%)
Jan 20, 2023
4.180
4.247
4.152
4.228
241,487
+0.06(+1.37%)
Jan 19, 2023
4.276
4.276
4.133
4.171
331,815
-0.13(-3.10%)
Jan 18, 2023
4.418
4.514
4.304
4.304
580,333
-0.10(-2.38%)
Jan 17, 2023
4.390
4.467
4.352
4.409
473,080
+0.03(+0.65%)
Jan 13, 2023
4.323
4.418
4.304
4.380
495,879
+0.01(+0.22%)
Jan 12, 2023
4.180
4.376
4.161
4.371
632,540
+0.19(+4.56%)
Jan 11, 2023
4.104
4.242
4.104
4.180
333,331
+0.08(+1.86%)
Jan 10, 2023
4.047
4.142
4.047
4.104
319,371
+0.06(+1.41%)
Jan 09, 2023
4.199
4.218
4.038
4.047
569,294
-0.10(-2.30%)
Jan 06, 2023
4.152
4.171
4.077
4.142
331,693
+0.00(+0.00%)
Jan 05, 2023
4.190
4.190
4.077
4.142
283,981
-0.02(-0.46%)
Jan 04, 2023
4.018
4.228
4.018
4.161
574,359
+0.16(+4.05%)
Jan 03, 2023
4.133
4.218
3.990
3.999
601,119
-0.06(-1.41%)
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%)
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
.