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

ETFMG Alternative Harvest ETF (NY: MJ )

3.290 -0.001 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2022 8.363 8.818 8.792 1,348,824 +0.46(+5.46%)
Jan 28, 2022 8.144 8.363 8.041 8.336 1,304,698 +0.18(+2.26%)
Jan 27, 2022 8.450 8.507 8.135 8.153 1,285,114 -0.22(-2.62%)
Jan 26, 2022 8.713 8.818 8.288 8.371 1,221,953 -0.18(-2.05%)
Jan 25, 2022 8.442 8.651 8.328 8.547 1,556,826 -0.05(-0.61%)
Jan 24, 2022 8.406 8.625 8.074 8.599 3,166,871 +0.04(+0.51%)
Jan 21, 2022 8.792 8.836 8.555 8.555 1,916,416 -0.31(-3.46%)
Jan 20, 2022 9.011 9.238 8.840 8.862 779,639 -0.13(-1.46%)
Jan 19, 2022 9.238 9.308 8.984 8.993 1,250,753 -0.15(-1.63%)
Jan 18, 2022 9.378 9.466 9.142 9.142 1,048,683 -0.36(-3.78%)
Jan 14, 2022 9.501 0 +0.00(+0.00%)
Jan 13, 2022 9.746 9.790 9.492 9.501 920,728 -0.27(-2.78%)
Jan 12, 2022 9.939 10.04 9.711 9.773 1,019,192 -0.13(-1.33%)
Jan 11, 2022 9.694 9.974 9.606 9.904 1,103,578 +0.21(+2.17%)
Jan 10, 2022 9.685 9.773 9.510 9.694 1,630,641 +0.18(+1.84%)
Jan 07, 2022 9.378 9.707 9.378 9.519 1,311,026 +0.17(+1.78%)
Jan 06, 2022 9.501 9.611 9.238 9.352 1,348,606 -0.08(-0.84%)
Jan 05, 2022 9.843 10.00 9.431 9.431 1,857,227 -0.46(-4.61%)
Jan 04, 2022 10.06 10.06 9.720 9.886 1,216,682 -0.12(-1.23%)
Jan 03, 2022 9.816 10.15 9.711 10.01 1,375,383 +0.31(+3.16%)
Dec 31, 2021 9.746 9.965 9.694 9.702 1,583,177 -0.11(-1.16%)
Dec 30, 2021 9.702 10.03 9.685 9.816 2,069,163 +0.14(+1.45%)
Dec 29, 2021 9.851 9.930 9.667 9.676 1,878,507 -0.20(-2.04%)
Dec 28, 2021 10.06 10.17 9.869 9.878 1,639,565 -0.22(-2.22%)
Dec 27, 2021 10.21 10.23 10.03 10.10 1,263,775 -0.15(-1.44%)
Dec 23, 2021 9.936 10.30 9.903 10.25 1,998,651 +0.29(+2.88%)
Dec 22, 2021 9.919 10.01 9.784 9.963 1,027,405 -0.03(-0.35%)
Dec 21, 2021 9.710 10.03 9.704 9.997 1,396,046 +0.36(+3.70%)
Dec 20, 2021 9.667 9.771 9.510 9.641 1,520,369 -0.35(-3.48%)
Dec 17, 2021 9.615 10.03 9.523 9.989 1,543,291 +0.23(+2.32%)
Dec 16, 2021 9.884 10.06 9.649 9.762 1,185,948 -0.07(-0.71%)
Dec 15, 2021 9.719 9.915 9.475 9.832 1,563,667 +0.09(+0.89%)
Dec 14, 2021 9.867 10.07 9.723 9.745 1,490,219 -0.30(-3.03%)
Dec 13, 2021 10.15 10.17 9.863 10.05 1,524,466 +0.09(+0.87%)
Dec 10, 2021 10.27 10.38 9.936 9.963 1,804,234 -0.23(-2.22%)
Dec 09, 2021 10.52 10.62 10.15 10.19 1,033,103 -0.42(-3.94%)
Dec 08, 2021 10.39 10.70 10.24 10.61 994,798 +0.21(+2.01%)
Dec 07, 2021 10.14 10.53 10.14 10.40 1,346,948 +0.38(+3.82%)
Dec 06, 2021 9.762 10.18 9.554 10.01 1,590,445 +0.16(+1.59%)
Dec 03, 2021 10.18 10.22 9.710 9.858 1,619,168 -0.33(-3.25%)
Dec 02, 2021 10.04 10.27 9.922 10.19 1,949,221 +0.23(+2.27%)
Dec 01, 2021 10.68 10.69 9.958 9.963 1,996,265 -0.53(-5.06%)
Nov 30, 2021 10.57 10.74 10.19 10.49 2,019,600 -0.18(-1.71%)
Nov 29, 2021 11.09 11.09 10.61 10.68 1,487,589 -0.36(-3.23%)
Nov 26, 2021 10.94 11.08 10.83 11.03 1,029,031 -0.29(-2.54%)
Nov 24, 2021 11.08 11.38 10.95 11.32 869,260 +0.17(+1.56%)
Nov 23, 2021 11.09 11.42 10.95 11.15 1,449,403 +0.02(+0.16%)
Nov 22, 2021 11.50 11.51 11.00 11.13 2,318,003 -0.30(-2.66%)
Nov 19, 2021 11.60 11.77 11.42 11.43 1,511,916 -0.12(-1.05%)
Nov 18, 2021 12.31 11.60 11.54 11.55 3,317,026 -0.81(-6.54%)
Nov 17, 2021 12.83 12.96 12.36 12.36 2,082,752 -0.56(-4.31%)
Nov 16, 2021 13.12 13.13 12.67 12.92 2,103,463 -0.26(-1.98%)
Nov 15, 2021 13.58 13.73 13.13 13.18 3,844,204 -0.20(-1.50%)
Nov 12, 2021 12.96 13.39 12.74 13.38 4,505,187 +0.74(+5.85%)
Nov 11, 2021 12.42 12.69 12.33 12.64 1,517,452 +0.28(+2.25%)
Nov 10, 2021 12.74 12.36 2,284,348 -0.51(-3.99%)
Nov 09, 2021 12.92 12.97 12.42 12.88 2,676,634 -0.10(-0.74%)
Nov 08, 2021 12.19 12.98 12.19 12.97 4,390,382 +0.90(+7.50%)
Nov 05, 2021 12.09 12.12 11.78 12.07 2,033,093 -0.05(-0.43%)
Nov 04, 2021 12.31 12.37 12.07 12.12 1,050,797 -0.17(-1.42%)
Nov 03, 2021 11.98 12.41 11.95 12.29 1,643,205 +0.28(+2.32%)
Nov 02, 2021 12.09 12.16 11.88 12.02 1,364,258 -0.10(-0.86%)
Nov 01, 2021 11.75 12.21 11.90 12.12 1,835,272 +0.40(+3.41%)
Oct 29, 2021 11.96 12.07 11.72 11.72 700,147 -0.27(-2.25%)
Oct 28, 2021 11.87 12.02 11.83 11.99 881,909 +0.14(+1.17%)
Oct 27, 2021 12.26 12.24 11.84 11.85 1,430,430 -0.36(-2.92%)
Oct 26, 2021 12.49 12.21 1,206,988 -0.23(-1.82%)
Oct 25, 2021 12.40 12.45 12.28 12.43 764,629 +0.07(+0.56%)
Oct 22, 2021 12.74 12.74 12.32 12.36 1,455,848 -0.37(-2.94%)
Oct 21, 2021 12.69 13.00 12.67 12.74 890,351 +0.01(+0.07%)
Oct 20, 2021 12.69 12.87 12.48 12.73 1,643,858 +0.01(+0.07%)
Oct 19, 2021 12.16 12.74 12.11 12.72 2,447,374 +0.62(+5.10%)
Oct 18, 2021 12.27 12.31 12.10 12.10 1,074,054 -0.21(-1.70%)
Oct 15, 2021 12.57 12.58 12.28 12.31 1,555,108 -0.22(-1.74%)
Oct 14, 2021 12.42 12.76 12.39 12.53 1,738,881 +0.16(+1.27%)
Oct 13, 2021 12.32 12.48 12.28 12.37 740,829 -0.03(-0.28%)
Oct 12, 2021 12.28 12.49 12.28 12.41 1,222,741 +0.17(+1.35%)
Oct 11, 2021 12.38 12.47 12.24 12.24 1,001,609 -0.19(-1.54%)
Oct 08, 2021 12.60 12.71 12.39 12.43 810,935 -0.17(-1.31%)
Oct 07, 2021 12.46 12.79 12.35 12.60 973,568 +0.20(+1.61%)
Oct 06, 2021 12.28 12.42 12.21 12.40 893,731 -0.06(-0.49%)
Oct 05, 2021 12.30 12.61 12.30 12.46 991,628 +0.18(+1.49%)
Oct 04, 2021 12.44 12.47 12.22 12.28 1,339,510 -0.28(-2.22%)
Oct 01, 2021 12.51 12.59 12.33 12.56 676,019 +0.03(+0.28%)
Sep 30, 2021 12.57 12.67 12.37 12.52 1,054,411 -0.04(-0.35%)
Sep 29, 2021 12.84 12.88 12.56 12.56 694,234 -0.26(-2.04%)
Sep 28, 2021 12.92 13.08 12.80 12.83 897,097 -0.25(-1.93%)
Sep 27, 2021 12.75 13.18 12.70 13.08 1,306,429 +0.31(+2.45%)
Sep 24, 2021 12.99 13.03 12.72 12.76 837,769 -0.37(-2.85%)
Sep 23, 2021 13.08 13.20 13.02 13.14 1,281,819 +0.25(+1.96%)
Sep 22, 2021 12.70 12.99 12.69 12.89 1,647,907 +0.27(+2.14%)
Sep 21, 2021 12.60 12.82 12.53 12.62 895,333 +0.03(+0.28%)
Sep 20, 2021 12.81 12.84 12.42 12.58 2,769,859 -0.56(-4.28%)
Sep 17, 2021 13.10 13.20 12.94 13.14 984,814 -0.03(-0.20%)
Sep 16, 2021 13.14 13.24 13.02 13.17 853,026 -0.03(-0.26%)
Sep 15, 2021 13.03 13.22 12.94 13.21 1,423,720 +0.24(+1.87%)
Sep 14, 2021 13.43 13.43 12.92 12.96 1,746,057 -0.44(-3.30%)
Sep 13, 2021 13.56 13.62 13.25 13.40 1,140,818 -0.15(-1.09%)
Sep 10, 2021 13.84 13.86 13.52 13.55 940,837 -0.21(-1.51%)
Sep 09, 2021 13.86 13.96 13.73 13.76 1,325,390 -0.07(-0.50%)
Sep 08, 2021 14.24 14.25 13.82 13.83 1,113,989 -0.44(-3.10%)
Sep 07, 2021 14.38 14.58 14.25 14.27 569,834 -0.22(-1.50%)
Sep 03, 2021 14.54 14.68 14.39 14.49 754,339 -0.11(-0.77%)
Sep 02, 2021 14.32 14.73 14.29 14.60 945,550 +0.29(+2.00%)
Sep 01, 2021 14.45 14.60 14.27 14.31 568,467 -0.16(-1.14%)
Aug 31, 2021 14.13 14.62 14.13 14.48 974,592 +0.33(+2.33%)
Aug 30, 2021 14.23 14.40 14.07 14.15 794,985 -0.25(-1.74%)
Aug 27, 2021 14.11 14.47 14.11 14.40 594,743 +0.23(+1.65%)
Aug 26, 2021 14.32 14.58 14.09 14.17 805,227 -0.25(-1.74%)
Aug 25, 2021 14.60 14.60 14.34 14.42 621,719 -0.16(-1.13%)
Aug 24, 2021 14.29 14.59 14.23 14.58 814,812 +0.26(+1.82%)
Aug 23, 2021 13.88 14.32 13.87 14.32 946,228 +0.50(+3.64%)
Aug 20, 2021 13.65 13.90 13.61 13.82 822,430 +0.06(+0.44%)
Aug 19, 2021 14.01 14.12 13.70 13.76 1,212,968 -0.41(-2.87%)
Aug 18, 2021 14.15 14.50 13.98 14.17 915,019 +0.04(+0.31%)
Aug 17, 2021 14.14 14.32 13.95 14.12 1,163,324 -0.11(-0.79%)
Aug 16, 2021 14.63 14.64 14.22 14.24 1,233,836 -0.52(-3.52%)
Aug 13, 2021 14.96 15.02 14.67 14.76 1,019,577 -0.24(-1.62%)
Aug 12, 2021 15.37 15.37 14.93 15.00 919,597 -0.49(-3.13%)
Aug 11, 2021 15.64 15.73 15.38 15.48 753,221 -0.18(-1.16%)
Aug 10, 2021 15.57 15.77 15.47 15.67 772,047 +0.06(+0.39%)
Aug 09, 2021 15.52 15.64 15.29 15.61 561,878 +0.02(+0.11%)
Aug 06, 2021 15.63 15.69 15.38 15.59 704,060 -0.05(-0.33%)
Aug 05, 2021 15.14 15.79 15.14 15.64 1,009,349 +0.55(+3.62%)
Aug 04, 2021 15.38 15.53 15.09 15.09 828,343 -0.41(-2.63%)
Aug 03, 2021 15.51 15.59 15.29 15.50 665,048 +0.01(+0.06%)
Aug 02, 2021 15.61 15.93 15.49 15.49 884,802 -0.07(-0.45%)
Jul 30, 2021 15.65 15.96 15.50 15.56 677,641 -0.31(-1.96%)
Jul 29, 2021 16.23 16.26 15.78 15.87 999,345 -0.19(-1.19%)
Jul 28, 2021 15.42 16.12 15.37 16.06 1,851,341 +0.95(+6.31%)
Jul 27, 2021 15.32 15.50 14.93 15.11 1,081,175 -0.34(-2.19%)
Jul 26, 2021 15.27 15.71 15.25 15.45 738,151 +0.10(+0.68%)
Jul 23, 2021 15.40 15.44 15.17 15.35 646,440 -0.09(-0.56%)
Jul 22, 2021 15.81 15.85 15.36 15.43 581,816 -0.40(-2.52%)
Jul 21, 2021 15.48 15.84 15.45 15.83 855,406 +0.42(+2.70%)
Jul 20, 2021 15.21 15.48 14.90 15.41 1,132,025 +0.30(+2.01%)
Jul 19, 2021 15.12 15.27 14.82 15.11 1,642,896 -0.27(-1.75%)
Jul 16, 2021 15.80 15.92 15.32 15.38 1,506,068 -0.39(-2.47%)
Jul 15, 2021 16.04 16.24 15.53 15.77 1,595,647 -0.35(-2.15%)
Jul 14, 2021 17.04 17.12 16.06 16.12 1,519,258 -0.75(-4.47%)
Jul 13, 2021 17.11 17.39 16.85 16.87 861,961 +0.00(+0.00%)
Jul 12, 2021 16.84 16.97 16.63 16.87 690,558 -0.03(-0.15%)
Jul 09, 2021 16.78 16.90 16.65 16.90 606,920 +0.23(+1.35%)
Jul 08, 2021 16.46 16.79 16.31 16.67 862,197 -0.16(-0.93%)
Jul 07, 2021 17.33 17.35 16.73 16.83 1,148,916 -0.48(-2.75%)
Jul 06, 2021 17.46 17.60 17.20 17.30 882,105 -0.27(-1.53%)
Jul 02, 2021 17.80 17.88 17.49 17.57 755,601 -0.29(-1.65%)
Jul 01, 2021 17.95 17.95 17.56 17.87 758,843 +0.03(+0.19%)
Jun 30, 2021 17.83 18.08 17.69 17.83 678,404 -0.08(-0.44%)
Jun 29, 2021 18.24 18.39 17.85 17.91 1,013,293 -0.28(-1.52%)
Jun 28, 2021 17.98 18.42 17.95 18.19 916,611 +0.16(+0.91%)
Jun 25, 2021 18.12 18.19 17.91 18.02 535,879 -0.14(-0.76%)
Jun 24, 2021 17.76 18.20 17.74 18.16 991,630 +0.46(+2.59%)
Jun 23, 2021 17.59 17.84 17.55 17.70 678,902 +0.26(+1.49%)
Jun 22, 2021 17.42 17.56 17.26 17.44 591,419 -0.11(-0.64%)
Jun 21, 2021 17.21 17.58 17.10 17.56 644,779 +0.33(+1.91%)
Jun 18, 2021 17.42 17.62 17.16 17.23 1,534,992 -0.41(-2.35%)
Jun 17, 2021 17.74 18.00 17.52 17.64 739,898 -0.18(-1.02%)
Jun 16, 2021 17.84 18.06 17.58 17.82 1,068,821 -0.03(-0.19%)
Jun 15, 2021 18.31 18.48 17.83 17.86 1,204,086 -0.50(-2.73%)
Jun 14, 2021 18.54 18.76 18.29 18.36 617,684 -0.29(-1.58%)
Jun 11, 2021 18.52 18.68 18.46 18.65 521,322 +0.09(+0.47%)
Jun 10, 2021 19.04 19.12 18.43 18.57 920,868 -0.49(-2.58%)
Jun 09, 2021 19.01 19.57 18.94 19.06 2,122,680 +0.10(+0.55%)
Jun 08, 2021 19.01 19.04 18.50 18.95 887,816 +0.03(+0.14%)
Jun 07, 2021 18.20 18.95 18.08 18.93 1,619,468 +0.73(+4.04%)
Jun 04, 2021 18.61 18.72 18.13 18.19 747,919 -0.29(-1.54%)
Jun 03, 2021 18.87 19.24 18.42 18.48 1,981,708 -0.20(-1.06%)
Jun 02, 2021 18.24 18.71 18.02 18.68 1,666,925 +0.61(+3.40%)
Jun 01, 2021 18.76 18.77 18.00 18.07 2,011,243 -0.58(-3.10%)
May 28, 2021 18.39 18.89 18.36 18.64 2,058,298 +0.29(+1.60%)
May 27, 2021 18.43 18.44 17.97 18.35 1,010,630 +0.16(+0.90%)
May 26, 2021 17.76 18.20 17.67 18.19 1,143,165 +0.48(+2.68%)
May 25, 2021 17.52 18.00 17.49 17.71 1,621,601 +0.34(+1.94%)
May 24, 2021 17.43 17.57 17.18 17.37 636,349 -0.04(-0.25%)
May 21, 2021 17.42 17.59 17.33 17.42 586,617 +0.06(+0.35%)
May 20, 2021 17.34 17.49 17.17 17.36 533,953 +0.13(+0.75%)
May 19, 2021 17.11 17.28 16.97 17.23 840,071 -0.33(-1.87%)
May 18, 2021 17.35 17.69 17.21 17.56 1,337,692 +0.35(+2.01%)
May 17, 2021 16.98 17.34 16.87 17.21 1,180,036 +0.20(+1.17%)
May 14, 2021 16.76 17.14 16.72 17.01 958,837 +0.42(+2.55%)
May 13, 2021 16.93 17.28 16.30 16.59 2,452,626 -0.32(-1.89%)
May 12, 2021 17.50 17.68 16.85 16.91 1,157,024 -0.73(-4.16%)
May 11, 2021 17.05 17.80 17.02 17.64 1,146,507 -0.24(-1.35%)
May 10, 2021 18.40 18.43 17.86 17.88 1,165,750 -0.55(-3.00%)
May 07, 2021 17.96 18.64 17.81 18.44 2,213,469 +0.77(+4.35%)
May 06, 2021 17.92 17.98 17.42 17.67 1,507,468 -0.35(-1.97%)
May 05, 2021 18.03 18.14 17.89 18.02 655,195 +0.00(+0.00%)
May 04, 2021 17.95 18.07 17.62 18.02 1,361,333 -0.16(-0.90%)
May 03, 2021 18.59 18.63 18.13 18.19 1,240,619 -0.29(-1.54%)
Apr 30, 2021 18.39 18.79 18.35 18.47 873,787 -0.11(-0.60%)
Apr 29, 2021 18.91 18.91 18.22 18.58 914,878 -0.38(-2.00%)
Apr 28, 2021 18.29 19.02 18.24 18.96 1,157,855 +0.61(+3.34%)
Apr 27, 2021 18.67 18.74 18.26 18.35 746,243 -0.22(-1.21%)
Apr 26, 2021 18.29 18.59 18.22 18.57 779,377 +0.30(+1.65%)
Apr 23, 2021 17.83 18.32 17.73 18.27 715,674 +0.53(+2.97%)
Apr 22, 2021 18.09 18.13 17.61 17.75 748,727 -0.27(-1.49%)
Apr 21, 2021 17.24 18.01 17.13 18.01 1,388,462 +0.69(+3.99%)
Apr 20, 2021 18.25 18.25 17.24 17.32 2,322,982 -0.81(-4.48%)
Apr 19, 2021 18.26 18.59 17.94 18.13 1,720,687 -0.09(-0.47%)
Apr 16, 2021 18.01 18.24 17.81 18.22 1,306,688 +0.15(+0.81%)
Apr 15, 2021 18.27 18.52 17.96 18.07 1,476,714 -0.12(-0.67%)
Apr 14, 2021 18.44 18.55 18.18 18.19 1,351,788 -0.31(-1.68%)
Apr 13, 2021 18.14 18.61 18.02 18.51 1,286,653 +0.17(+0.94%)
Apr 12, 2021 18.92 18.93 18.28 18.33 2,242,499 -0.94(-4.89%)
Apr 09, 2021 19.13 19.45 19.02 19.27 779,915 +0.01(+0.04%)
Apr 08, 2021 19.08 19.34 18.82 19.27 721,827 +0.38(+2.01%)
Apr 07, 2021 19.34 19.44 18.85 18.89 945,628 -0.52(-2.67%)
Apr 06, 2021 19.79 19.83 19.36 19.40 941,571 -0.39(-1.96%)
Apr 05, 2021 20.11 20.12 19.60 19.79 1,135,932 +0.02(+0.09%)
Apr 01, 2021 20.06 20.14 19.71 19.78 1,175,313 -0.01(-0.04%)
Mar 31, 2021 19.69 20.04 19.54 19.78 2,376,113 +0.47(+2.41%)
Mar 30, 2021 19.06 19.36 18.80 19.32 1,355,525 +0.27(+1.41%)
Mar 29, 2021 19.45 19.72 19.04 19.05 978,072 -0.36(-1.87%)
Mar 26, 2021 19.79 20.00 19.02 19.41 1,455,309 -0.08(-0.40%)
Mar 25, 2021 18.81 19.59 18.62 19.49 1,631,552 +0.37(+1.94%)
Mar 24, 2021 19.87 19.87 19.10 19.12 1,603,827 -0.55(-2.81%)
Mar 23, 2021 20.27 20.51 19.58 19.67 1,853,373 -0.56(-2.78%)
Mar 22, 2021 20.71 20.73 20.18 20.23 956,982 -0.36(-1.76%)
Mar 19, 2021 20.49 20.66 20.10 20.60 1,290,774 +0.41(+2.01%)
Mar 18, 2021 21.00 21.17 20.14 20.19 3,241,257 -0.61(-2.95%)
Mar 17, 2021 20.21 21.03 20.09 20.80 1,651,689 +0.28(+1.35%)
Mar 16, 2021 21.74 21.80 20.35 20.53 3,379,813 -1.05(-4.88%)
Mar 15, 2021 20.85 21.69 20.65 21.58 3,818,796 +0.82(+3.95%)
Mar 12, 2021 19.95 20.92 19.91 20.76 3,181,408 +0.15(+0.71%)
Mar 11, 2021 19.96 20.61 19.57 20.61 3,278,672 +1.32(+6.85%)
Mar 10, 2021 19.97 20.12 18.98 19.29 2,951,234 -0.16(-0.84%)
Mar 09, 2021 18.95 19.56 18.73 19.46 2,436,568 +1.10(+5.97%)
Mar 08, 2021 18.20 18.78 17.94 18.36 1,827,667 +0.05(+0.28%)
Mar 05, 2021 18.45 18.52 16.84 18.31 4,282,308 +0.01(+0.05%)
Mar 04, 2021 19.10 19.47 17.83 18.30 5,210,467 -1.00(-5.19%)
Mar 03, 2021 20.16 20.31 19.21 19.30 1,772,641 -0.72(-3.58%)
Mar 02, 2021 20.48 21.15 19.97 20.02 2,799,079 -0.24(-1.19%)
Mar 01, 2021 19.99 20.46 19.87 20.26 1,822,883 +0.79(+4.03%)
Feb 26, 2021 19.70 20.17 19.25 19.47 1,836,880 -0.25(-1.27%)
Feb 25, 2021 20.79 20.98 19.62 19.72 2,354,111 -1.23(-5.89%)
Feb 24, 2021 20.56 21.00 20.09 20.96 2,446,127 +0.88(+4.39%)
Feb 23, 2021 19.87 20.22 18.65 20.08 4,456,492 -0.68(-3.28%)
Feb 22, 2021 21.22 21.46 20.76 20.76 2,826,067 -0.79(-3.65%)
Feb 19, 2021 21.25 21.80 20.99 21.55 2,664,148 +0.66(+3.14%)
Feb 18, 2021 22.20 22.53 20.89 20.89 2,975,957 -1.12(-5.10%)
Feb 17, 2021 22.14 22.57 21.61 22.01 4,358,607 -1.22(-5.24%)
Feb 16, 2021 22.15 23.40 21.84 23.23 6,905,988 +2.05(+9.66%)
Feb 12, 2021 20.72 22.83 20.03 21.18 9,383,544 -0.43(-2.00%)
Feb 11, 2021 27.54 27.70 21.28 21.61 24,075,944 -7.05(-24.60%)
Feb 10, 2021 29.78 29.85 25.20 28.67 20,635,118 +3.72(+14.91%)
Feb 09, 2021 22.98 25.46 22.67 24.95 9,736,813 +2.95(+13.42%)
Feb 08, 2021 20.50 22.06 20.46 21.99 4,057,547 +1.83(+9.08%)
Feb 05, 2021 20.54 20.61 19.91 20.16 2,762,387 -0.15(-0.72%)
Feb 04, 2021 20.22 20.61 19.45 20.31 4,093,125 +0.20(+0.99%)
Feb 03, 2021 19.51 20.62 19.30 20.11 7,340,062 +1.80(+9.80%)
Feb 02, 2021 17.09 18.44 16.96 18.32 5,314,496 +1.64(+9.83%)
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.