Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

3.130 -0.070 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.400 4.629 4.390 4.580 635,151 +0.19(+4.33%)
Jan 30, 2023 4.420 4.490 4.380 4.390 267,120 -0.07(-1.57%)
Jan 27, 2023 4.390 4.540 4.360 4.460 1,324,373 +0.06(+1.36%)
Jan 26, 2023 4.500 4.500 4.350 4.400 431,832 -0.08(-1.79%)
Jan 25, 2023 4.390 4.480 4.350 4.480 420,625 +0.01(+0.22%)
Jan 24, 2023 4.500 4.526 4.450 4.470 305,415 -0.02(-0.45%)
Jan 23, 2023 4.460 4.560 4.450 4.490 616,479 +0.05(+1.13%)
Jan 20, 2023 4.390 4.460 4.360 4.440 229,955 +0.06(+1.37%)
Jan 19, 2023 4.490 4.490 4.340 4.380 315,970 -0.14(-3.10%)
Jan 18, 2023 4.640 4.740 4.520 4.520 552,620 -0.11(-2.38%)
Jan 17, 2023 4.610 4.691 4.570 4.630 450,489 +0.03(+0.65%)
Jan 13, 2023 4.540 4.640 4.520 4.600 472,199 +0.01(+0.22%)
Jan 12, 2023 4.390 4.596 4.370 4.590 602,334 +0.20(+4.56%)
Jan 11, 2023 4.310 4.455 4.310 4.390 317,413 +0.08(+1.86%)
Jan 10, 2023 4.250 4.350 4.250 4.310 304,620 +0.06(+1.41%)
Jan 09, 2023 4.410 4.430 4.240 4.250 542,108 -0.10(-2.30%)
Jan 06, 2023 4.360 4.380 4.281 4.350 315,854 +0.00(+0.00%)
Jan 05, 2023 4.400 4.400 4.281 4.350 270,420 -0.02(-0.46%)
Jan 04, 2023 4.220 4.440 4.220 4.370 546,931 +0.17(+4.05%)
Jan 03, 2023 4.340 4.430 4.190 4.200 572,413 -0.06(-1.41%)
Dec 30, 2022 4.200 4.290 4.150 4.260 760,566 +0.04(+0.95%)
Dec 29, 2022 4.060 4.250 4.050 4.220 973,844 +0.19(+4.71%)
Dec 28, 2022 4.060 4.198 4.020 4.030 919,479 -0.12(-2.89%)
Dec 27, 2022 4.300 4.310 4.121 4.150 912,078 -0.21(-4.82%)
Dec 23, 2022 4.280 4.380 4.240 4.360 590,644 +0.07(+1.63%)
Dec 22, 2022 4.440 4.440 4.190 4.290 774,366 -0.15(-3.38%)
Dec 21, 2022 4.410 4.450 4.350 4.440 757,745 +0.04(+0.91%)
Dec 20, 2022 4.640 4.640 4.350 4.400 1,698,922 -0.12(-2.65%)
Dec 19, 2022 4.850 4.880 4.480 4.520 2,809,696 -0.33(-6.80%)
Dec 16, 2022 4.800 4.880 4.720 4.850 783,292 +0.08(+1.68%)
Dec 15, 2022 4.840 4.930 4.760 4.770 506,737 -0.15(-3.05%)
Dec 14, 2022 5.020 5.060 4.880 4.920 673,889 -0.13(-2.57%)
Dec 13, 2022 5.270 5.320 5.010 5.050 636,559 -0.06(-1.17%)
Dec 12, 2022 5.130 5.270 5.100 5.110 577,066 -0.05(-0.97%)
Dec 09, 2022 5.210 5.320 5.150 5.160 567,673 -0.08(-1.53%)
Dec 08, 2022 5.460 5.460 5.225 5.240 687,394 -0.18(-3.32%)
Dec 07, 2022 5.620 5.640 5.390 5.420 877,754 -0.25(-4.41%)
Dec 06, 2022 6.290 6.300 5.630 5.670 1,212,603 -0.61(-9.71%)
Dec 05, 2022 6.280 6.635 6.210 6.280 2,126,933 -0.07(-1.10%)
Dec 02, 2022 5.830 6.355 5.830 6.350 1,656,801 +0.29(+4.79%)
Dec 01, 2022 5.810 6.070 5.720 6.060 896,628 +0.27(+4.66%)
Nov 30, 2022 5.600 5.800 5.500 5.790 951,830 +0.21(+3.76%)
Nov 29, 2022 5.510 5.610 5.490 5.580 340,860 +0.11(+2.01%)
Nov 28, 2022 5.700 5.740 5.460 5.470 524,563 -0.26(-4.54%)
Nov 25, 2022 5.640 5.750 5.640 5.730 197,968 +0.07(+1.24%)
Nov 23, 2022 5.550 5.740 5.550 5.660 519,403 +0.11(+1.98%)
Nov 22, 2022 5.600 5.638 5.510 5.550 509,712 -0.03(-0.54%)
Nov 21, 2022 5.610 5.680 5.510 5.580 471,328 -0.10(-1.76%)
Nov 18, 2022 5.900 5.900 5.610 5.680 556,734 -0.14(-2.41%)
Nov 17, 2022 5.700 5.900 5.660 5.820 786,195 +0.02(+0.34%)
Nov 16, 2022 5.840 5.875 5.690 5.800 951,884 -0.08(-1.36%)
Nov 15, 2022 5.930 6.020 5.810 5.880 1,008,115 +0.07(+1.20%)
Nov 14, 2022 5.870 5.980 5.600 5.810 1,400,573 +0.05(+0.87%)
Nov 11, 2022 5.480 5.820 5.475 5.760 1,477,806 +0.29(+5.30%)
Nov 10, 2022 5.380 5.580 5.280 5.470 1,016,107 +0.30(+5.80%)
Nov 09, 2022 5.210 5.465 5.130 5.170 1,177,406 -0.10(-1.90%)
Nov 08, 2022 5.230 5.430 5.170 5.270 1,159,694 +0.05(+0.96%)
Nov 07, 2022 5.370 5.400 5.185 5.220 715,791 -0.12(-2.25%)
Nov 04, 2022 5.500 5.520 5.200 5.340 390,074 +0.00(+0.00%)
Nov 03, 2022 5.080 5.410 5.060 5.340 495,970 +0.22(+4.30%)
Nov 02, 2022 5.350 5.120 5.120 467,418 -0.30(-5.54%)
Nov 01, 2022 5.590 5.610 5.390 5.420 648,448 -0.17(-3.04%)
Oct 31, 2022 5.150 5.650 5.150 5.590 1,718,329 +0.39(+7.50%)
Oct 28, 2022 5.100 5.230 5.070 5.200 401,933 +0.06(+1.17%)
Oct 27, 2022 5.270 5.330 5.120 5.140 434,026 -0.10(-1.91%)
Oct 26, 2022 5.140 5.410 5.100 5.240 659,489 +0.04(+0.77%)
Oct 25, 2022 4.810 5.270 4.810 5.200 1,417,335 +0.42(+8.79%)
Oct 24, 2022 4.950 4.950 4.725 4.780 426,346 -0.17(-3.43%)
Oct 21, 2022 4.820 4.965 4.770 4.950 347,824 +0.10(+2.06%)
Oct 20, 2022 4.810 4.990 4.810 4.850 321,209 +0.04(+0.83%)
Oct 19, 2022 4.870 5.015 4.810 4.810 418,897 -0.14(-2.83%)
Oct 18, 2022 5.060 5.060 4.885 4.950 303,969 +0.03(+0.61%)
Oct 17, 2022 4.770 5.000 4.770 4.920 1,033,436 +0.23(+4.90%)
Oct 14, 2022 4.900 4.970 4.690 4.690 700,854 -0.16(-3.30%)
Oct 13, 2022 4.640 4.885 4.540 4.850 1,048,914 +0.09(+1.89%)
Oct 12, 2022 4.680 4.780 4.600 4.760 582,624 +0.13(+2.81%)
Oct 11, 2022 4.840 4.890 4.590 4.630 1,702,762 -0.20(-4.14%)
Oct 10, 2022 5.050 5.099 4.830 4.830 722,383 -0.28(-5.48%)
Oct 07, 2022 5.920 5.920 5.090 5.110 3,681,518 -0.70(-12.05%)
Oct 06, 2022 4.850 6.080 4.690 5.810 5,884,908 +0.95(+19.55%)
Oct 05, 2022 4.900 4.900 4.740 4.860 410,393 -0.08(-1.62%)
Oct 04, 2022 4.850 4.980 4.850 4.940 893,088 +0.15(+3.13%)
Oct 03, 2022 4.690 4.795 4.580 4.790 759,942 +0.20(+4.36%)
Sep 30, 2022 4.640 4.750 4.580 4.590 634,753 -0.07(-1.50%)
Sep 29, 2022 4.850 4.850 4.640 4.660 586,352 -0.27(-5.48%)
Sep 28, 2022 4.690 4.940 4.685 4.930 777,489 +0.21(+4.45%)
Sep 27, 2022 4.700 4.810 4.620 4.720 937,253 +0.10(+2.16%)
Sep 26, 2022 4.800 4.930 4.610 4.620 1,177,740 -0.12(-2.53%)
Sep 23, 2022 4.810 4.810 4.685 4.740 1,105,671 -0.13(-2.67%)
Sep 22, 2022 5.130 5.170 4.860 4.870 1,018,833 -0.29(-5.62%)
Sep 21, 2022 5.260 5.280 5.090 5.160 785,814 -0.06(-1.15%)
Sep 20, 2022 5.350 5.400 5.220 5.220 867,409 -0.22(-4.04%)
Sep 19, 2022 5.280 5.440 5.250 5.440 787,924 +0.09(+1.68%)
Sep 16, 2022 5.420 5.430 5.350 5.350 769,330 -0.18(-3.25%)
Sep 15, 2022 5.550 5.700 5.520 5.530 425,329 -0.05(-0.90%)
Sep 14, 2022 5.490 5.590 5.420 5.580 541,575 +0.09(+1.64%)
Sep 13, 2022 5.700 5.709 5.480 5.490 708,058 -0.36(-6.15%)
Sep 12, 2022 5.840 5.935 5.764 5.850 486,881 +0.02(+0.34%)
Sep 09, 2022 5.690 5.880 5.680 5.830 1,394,115 +0.20(+3.55%)
Sep 08, 2022 5.480 5.640 5.470 5.630 882,119 +0.06(+1.08%)
Sep 07, 2022 5.460 5.570 5.410 5.570 1,110,529 +0.12(+2.20%)
Sep 06, 2022 5.650 5.720 5.450 5.450 1,224,575 -0.21(-3.71%)
Sep 02, 2022 5.780 5.790 5.610 5.660 764,821 -0.02(-0.35%)
Sep 01, 2022 5.840 5.850 5.600 5.680 1,103,809 -0.20(-3.40%)
Aug 31, 2022 5.910 5.935 5.810 5.880 592,327 +0.04(+0.68%)
Aug 30, 2022 6.140 6.160 5.800 5.840 4,527,258 -0.29(-4.73%)
Aug 29, 2022 5.930 6.195 5.920 6.130 2,508,787 +0.08(+1.32%)
Aug 26, 2022 6.340 6.340 6.030 6.050 3,264,770 -0.32(-5.02%)
Aug 25, 2022 6.010 6.370 6.010 6.370 4,029,864 +0.38(+6.34%)
Aug 24, 2022 5.740 5.995 5.710 5.990 1,770,687 +0.28(+4.90%)
Aug 23, 2022 5.780 5.860 5.700 5.710 1,367,961 -0.01(-0.17%)
Aug 22, 2022 5.910 5.970 5.720 5.720 2,100,225 -0.30(-4.98%)
Aug 19, 2022 6.150 6.150 6.020 6.020 3,602,375 -0.20(-3.22%)
Aug 18, 2022 6.400 6.400 6.200 6.220 1,038,939 -0.19(-2.96%)
Aug 17, 2022 6.500 6.640 6.380 6.410 2,532,418 -0.18(-2.73%)
Aug 16, 2022 6.670 6.690 6.440 6.590 2,870,184 +0.02(+0.30%)
Aug 15, 2022 6.350 6.605 6.270 6.570 2,577,838 +0.24(+3.79%)
Aug 12, 2022 6.200 6.350 6.156 6.330 727,337 +0.18(+2.93%)
Aug 11, 2022 6.270 6.430 6.150 6.150 878,399 -0.09(-1.44%)
Aug 10, 2022 6.150 6.250 5.980 6.240 1,147,357 +0.24(+4.00%)
Aug 09, 2022 6.330 6.330 6.000 6.000 1,121,630 -0.39(-6.10%)
Aug 08, 2022 6.080 6.440 6.080 6.390 1,598,678 +0.32(+5.27%)
Aug 05, 2022 5.970 6.130 5.900 6.070 823,446 -0.02(-0.33%)
Aug 04, 2022 6.080 6.186 6.021 6.090 810,528 +0.00(+0.00%)
Aug 03, 2022 6.110 6.145 6.020 6.090 645,189 -0.02(-0.33%)
Aug 02, 2022 5.810 6.140 5.810 6.110 1,521,169 +0.25(+4.27%)
Aug 01, 2022 5.920 5.920 5.790 5.860 587,314 -0.06(-1.01%)
Jul 29, 2022 5.820 5.920 5.755 5.920 1,052,917 +0.01(+0.17%)
Jul 28, 2022 5.780 5.910 5.700 5.910 1,209,761 +0.13(+2.25%)
Jul 27, 2022 5.780 5.790 5.635 5.780 1,235,028 +0.08(+1.40%)
Jul 26, 2022 5.830 5.860 5.690 5.700 704,653 -0.24(-4.04%)
Jul 25, 2022 6.000 6.060 5.860 5.940 792,244 -0.03(-0.50%)
Jul 22, 2022 6.210 6.230 5.952 5.970 1,502,861 -0.26(-4.17%)
Jul 21, 2022 6.360 6.370 6.160 6.230 1,798,209 -0.11(-1.74%)
Jul 20, 2022 5.970 6.390 5.970 6.340 3,305,040 +0.37(+6.20%)
Jul 19, 2022 5.950 6.020 5.810 5.970 1,166,186 +0.12(+2.05%)
Jul 18, 2022 5.810 6.025 5.775 5.850 1,384,730 +0.15(+2.63%)
Jul 15, 2022 5.970 5.970 5.690 5.700 1,108,459 -0.19(-3.23%)
Jul 14, 2022 5.620 5.910 5.520 5.890 2,108,712 +0.17(+2.97%)
Jul 13, 2022 5.690 5.779 5.650 5.720 501,977 -0.03(-0.52%)
Jul 12, 2022 5.720 5.810 5.710 5.750 563,038 +0.05(+0.88%)
Jul 11, 2022 5.910 5.975 5.700 5.700 917,482 -0.30(-5.00%)
Jul 08, 2022 6.030 6.115 5.950 6.000 677,413 -0.11(-1.80%)
Jul 07, 2022 6.020 6.110 5.960 6.110 586,751 +0.10(+1.66%)
Jul 06, 2022 5.960 6.055 5.900 6.010 734,113 +0.04(+0.67%)
Jul 05, 2022 5.800 5.990 5.685 5.970 999,419 +0.10(+1.70%)
Jul 01, 2022 5.790 5.940 5.740 5.870 867,970 +0.07(+1.21%)
Jun 30, 2022 5.840 5.890 5.710 5.800 1,194,487 -0.15(-2.52%)
Jun 29, 2022 6.200 6.200 5.950 5.950 1,115,335 -0.24(-3.88%)
Jun 28, 2022 6.440 6.530 6.190 6.190 845,354 -0.22(-3.43%)
Jun 27, 2022 6.520 6.520 6.324 6.410 610,228 -0.09(-1.38%)
Jun 24, 2022 6.390 6.530 6.340 6.500 2,660,888 +0.24(+3.83%)
Jun 23, 2022 6.040 6.275 5.969 6.260 1,794,725 +0.29(+4.86%)
Jun 22, 2022 5.990 6.180 5.970 5.970 2,502,243 -0.17(-2.77%)
Jun 21, 2022 6.140 6.280 6.140 6.140 1,553,519 +0.08(+1.32%)
Jun 17, 2022 5.990 6.145 5.980 6.060 693,249 +0.07(+1.17%)
Jun 16, 2022 6.000 6.050 5.890 5.990 1,817,453 -0.19(-3.07%)
Jun 15, 2022 6.110 6.210 5.995 6.180 743,937 +0.14(+2.32%)
Jun 14, 2022 6.060 6.135 5.970 6.040 662,833 +0.00(+0.00%)
Jun 13, 2022 6.230 6.290 6.010 6.040 915,376 -0.35(-5.48%)
Jun 10, 2022 6.500 6.520 6.370 6.390 813,482 -0.18(-2.74%)
Jun 09, 2022 6.910 6.910 6.570 6.570 2,358,124 -0.33(-4.78%)
Jun 08, 2022 6.990 7.120 6.890 6.900 474,880 -0.18(-2.54%)
Jun 07, 2022 6.920 7.097 6.920 7.080 461,003 +0.12(+1.72%)
Jun 06, 2022 7.130 7.190 6.950 6.960 582,949 -0.10(-1.42%)
Jun 03, 2022 7.220 7.220 7.040 7.060 510,203 -0.18(-2.49%)
Jun 02, 2022 7.070 7.347 7.040 7.240 926,134 +0.18(+2.55%)
Jun 01, 2022 7.270 7.320 7.032 7.060 591,843 -0.15(-2.08%)
May 31, 2022 7.310 7.330 7.130 7.210 1,486,791 -0.09(-1.23%)
May 27, 2022 7.480 7.490 7.200 7.300 1,580,345 -0.28(-3.69%)
May 26, 2022 7.400 7.645 7.390 7.580 686,882 +0.20(+2.71%)
May 25, 2022 7.150 7.430 7.150 7.380 396,002 +0.19(+2.64%)
May 24, 2022 7.350 7.400 7.140 7.190 763,867 -0.27(-3.62%)
May 23, 2022 7.620 7.640 7.409 7.460 960,890 -0.14(-1.84%)
May 20, 2022 7.860 7.860 7.420 7.600 1,245,903 -0.18(-2.31%)
May 19, 2022 7.560 7.860 7.540 7.780 1,449,929 +0.16(+2.10%)
May 18, 2022 7.940 8.030 7.605 7.620 1,532,509 -0.48(-5.93%)
May 17, 2022 7.990 8.170 7.880 8.100 955,288 +0.27(+3.45%)
May 16, 2022 7.650 7.975 7.550 7.830 797,714 +0.16(+2.09%)
May 13, 2022 7.380 7.710 7.372 7.670 1,730,856 +0.43(+5.94%)
May 12, 2022 6.930 7.360 6.850 7.240 2,921,058 +0.21(+2.99%)
May 11, 2022 7.270 7.450 6.990 7.030 2,457,964 -0.31(-4.22%)
May 10, 2022 7.590 7.700 7.160 7.340 1,355,588 -0.11(-1.48%)
May 09, 2022 7.790 7.800 7.440 7.450 2,225,002 -0.45(-5.70%)
May 06, 2022 8.010 8.050 7.750 7.900 1,354,829 -0.15(-1.86%)
May 05, 2022 8.500 8.508 8.010 8.050 848,564 -0.54(-6.29%)
May 04, 2022 8.340 8.590 8.100 8.590 934,896 +0.27(+3.25%)
May 03, 2022 8.340 8.470 8.240 8.320 1,031,481 -0.05(-0.60%)
May 02, 2022 8.120 8.380 8.080 8.370 1,000,845 +0.22(+2.70%)
Apr 29, 2022 8.230 8.545 8.150 8.150 1,699,196 -0.15(-1.81%)
Apr 28, 2022 8.190 8.330 7.950 8.300 1,328,068 +0.18(+2.22%)
Apr 27, 2022 8.150 8.330 8.065 8.120 809,780 -0.02(-0.25%)
Apr 26, 2022 8.460 8.460 8.110 8.140 2,743,511 -0.31(-3.67%)
Apr 25, 2022 8.360 8.505 8.289 8.450 1,260,248 +0.00(+0.00%)
Apr 22, 2022 8.690 8.800 8.450 8.450 1,101,023 -0.18(-2.09%)
Apr 21, 2022 8.990 9.030 8.620 8.630 903,602 -0.23(-2.60%)
Apr 20, 2022 9.120 9.140 8.850 8.860 542,508 -0.23(-2.53%)
Apr 19, 2022 8.950 9.200 8.882 9.090 766,041 +0.15(+1.68%)
Apr 18, 2022 9.260 9.270 8.921 8.940 868,959 -0.31(-3.35%)
Apr 14, 2022 9.520 9.630 9.250 9.250 785,923 -0.35(-3.65%)
Apr 13, 2022 9.350 9.610 9.300 9.600 423,531 +0.25(+2.67%)
Apr 12, 2022 9.490 9.770 9.295 9.350 893,427 -0.04(-0.43%)
Apr 11, 2022 9.260 9.455 9.120 9.390 1,040,194 +0.05(+0.54%)
Apr 08, 2022 9.490 9.548 9.290 9.340 596,168 -0.14(-1.48%)
Apr 07, 2022 9.860 9.860 9.351 9.480 1,185,443 -0.35(-3.56%)
Apr 06, 2022 10.10 10.17 9.780 9.830 1,753,019 -0.17(-1.70%)
Apr 05, 2022 10.43 10.48 9.940 10.00 1,457,757 -0.48(-4.58%)
Apr 04, 2022 10.44 10.51 10.15 10.48 891,135 +0.12(+1.16%)
Apr 01, 2022 10.47 10.72 10.28 10.36 2,290,153 -0.01(-0.10%)
Mar 31, 2022 10.81 10.81 10.25 10.37 1,007,760 -0.29(-2.72%)
Mar 30, 2022 10.96 11.23 10.58 10.66 2,048,325 -0.24(-2.20%)
Mar 29, 2022 10.75 11.09 10.54 10.90 1,890,946 +0.23(+2.16%)
Mar 28, 2022 10.93 11.00 10.46 10.67 2,765,011 -0.55(-4.90%)
Mar 25, 2022 11.35 11.45 10.52 11.22 7,269,553 +0.66(+6.25%)
Mar 24, 2022 9.920 10.70 9.660 10.56 4,055,506 +0.77(+7.87%)
Mar 23, 2022 10.13 10.22 9.755 9.790 993,220 -0.11(-1.11%)
Mar 22, 2022 9.570 9.940 9.569 9.900 872,070 +0.37(+3.88%)
Mar 21, 2022 9.700 9.745 9.475 9.530 670,532 -0.21(-2.16%)
Mar 18, 2022 9.360 9.750 9.350 9.740 1,167,184 +0.28(+2.96%)
Mar 17, 2022 9.060 9.470 9.001 9.460 732,331 +0.36(+3.96%)
Mar 16, 2022 8.820 9.100 8.720 9.100 1,204,693 +0.44(+5.08%)
Mar 15, 2022 8.550 8.670 8.440 8.660 1,280,152 +0.15(+1.76%)
Mar 14, 2022 8.700 8.740 8.395 8.510 1,018,849 -0.18(-2.07%)
Mar 11, 2022 9.070 9.100 8.690 8.690 1,055,757 -0.33(-3.66%)
Mar 10, 2022 9.030 9.047 8.800 9.020 605,677 -0.11(-1.20%)
Mar 09, 2022 9.140 9.200 8.980 9.130 1,460,935 +0.30(+3.40%)
Mar 08, 2022 8.530 9.050 8.470 8.830 1,397,531 +0.29(+3.40%)
Mar 07, 2022 8.820 8.920 8.540 8.540 1,208,848 -0.33(-3.72%)
Mar 04, 2022 9.030 9.170 8.820 8.870 994,744 -0.31(-3.38%)
Mar 03, 2022 9.590 9.590 9.140 9.180 572,179 -0.35(-3.67%)
Mar 02, 2022 9.410 9.560 9.230 9.530 747,775 +0.15(+1.60%)
Mar 01, 2022 9.560 9.670 9.320 9.380 765,993 -0.24(-2.49%)
Feb 28, 2022 9.500 9.740 9.390 9.620 1,124,436 +0.01(+0.10%)
Feb 25, 2022 9.580 9.610 9.430 9.610 900,377 +0.13(+1.37%)
Feb 24, 2022 8.870 9.520 8.795 9.480 1,869,106 +0.22(+2.38%)
Feb 23, 2022 9.600 9.700 9.230 9.260 1,154,077 -0.15(-1.59%)
Feb 22, 2022 9.700 9.730 9.360 9.410 1,481,093 -0.45(-4.56%)
Feb 18, 2022 9.860 0 -0.39(-3.80%)
Feb 17, 2022 10.59 10.68 10.21 10.25 1,257,628 -0.55(-5.09%)
Feb 16, 2022 10.72 10.99 10.58 10.80 1,627,921 +0.00(+0.00%)
Feb 15, 2022 10.53 10.80 10.49 10.80 1,590,593 +0.47(+4.55%)
Feb 14, 2022 10.81 10.88 10.31 10.33 1,071,560 -0.53(-4.88%)
Feb 11, 2022 10.82 11.08 10.62 10.86 2,261,252 +0.12(+1.12%)
Feb 10, 2022 10.50 11.08 10.39 10.74 2,059,848 +0.01(+0.09%)
Feb 09, 2022 10.39 10.73 10.35 10.73 2,211,385 +0.58(+5.71%)
Feb 08, 2022 9.990 10.17 9.935 10.15 1,016,206 +0.14(+1.40%)
Feb 07, 2022 10.02 10.19 9.950 10.01 1,020,419 +0.05(+0.50%)
Feb 04, 2022 9.660 10.01 9.650 9.960 1,142,110 +0.26(+2.68%)
Feb 03, 2022 9.900 9.695 9.700 878,205 -0.32(-3.19%)
Feb 02, 2022 10.37 10.40 9.950 10.02 1,327,484 -0.31(-3.00%)
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.