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 (%)
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%)
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
.