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 (%)
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%)
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
.