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

ETFMG Alternative Harvest ETF (NY: MJ )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2023 2.821 2.821 2.721 2.730 2,060,119 -0.07(-2.59%)
May 30, 2023 2.821 2.857 2.789 2.803 889,156 +0.00(+0.00%)
May 26, 2023 2.830 2.838 2.776 2.803 651,187 -0.05(-1.59%)
May 25, 2023 2.993 2.993 2.821 2.848 1,181,983 -0.12(-3.98%)
May 24, 2023 3.011 3.018 2.939 2.966 1,151,538 -0.04(-1.21%)
May 23, 2023 3.048 3.102 3.002 3.002 1,267,063 -0.05(-1.78%)
May 22, 2023 2.957 3.138 2.948 3.057 2,879,012 +0.10(+3.37%)
May 19, 2023 2.993 3.039 2.952 2.957 332,280 -0.03(-0.91%)
May 18, 2023 2.975 3.025 2.957 2.984 1,418,080 +0.02(+0.61%)
May 17, 2023 2.903 2.966 2.875 2.966 1,876,174 +0.07(+2.51%)
May 16, 2023 2.921 2.953 2.884 2.893 2,020,477 -0.05(-1.85%)
May 15, 2023 2.930 2.957 2.875 2.948 1,813,052 +0.05(+1.56%)
May 12, 2023 2.948 3.020 2.875 2.903 635,502 -0.07(-2.44%)
May 11, 2023 3.184 3.211 2.948 2.975 2,318,302 -0.21(-6.55%)
May 10, 2023 3.166 3.220 3.156 3.184 1,298,922 +0.05(+1.74%)
May 09, 2023 3.156 3.211 3.120 3.129 1,950,279 -0.07(-2.27%)
May 08, 2023 3.247 3.247 3.143 3.202 2,416,788 -0.02(-0.56%)
May 05, 2023 3.102 3.234 3.084 3.220 1,833,767 +0.18(+5.97%)
May 04, 2023 2.939 3.102 2.884 3.039 1,663,225 +0.10(+3.39%)
May 03, 2023 2.984 3.048 2.921 2.939 2,308,059 -0.03(-0.92%)
May 02, 2023 2.993 2.997 2.915 2.966 2,375,945 -0.06(-2.10%)
May 01, 2023 3.002 3.075 2.993 3.030 1,784,331 +0.02(+0.60%)
Apr 28, 2023 3.011 3.048 2.993 3.011 370,603 -0.01(-0.30%)
Apr 27, 2023 2.884 3.075 2.884 3.020 2,774,322 +0.17(+6.05%)
Apr 26, 2023 2.857 2.872 2.821 2.848 1,164,804 -0.01(-0.32%)
Apr 25, 2023 2.893 2.912 2.857 2.857 1,609,032 -0.07(-2.48%)
Apr 24, 2023 2.912 2.930 2.857 2.930 1,358,759 +0.01(+0.31%)
Apr 21, 2023 2.921 2.939 2.912 2.921 471,908 +0.00(+0.00%)
Apr 20, 2023 2.975 3.011 2.921 2.921 825,342 -0.09(-3.01%)
Apr 19, 2023 3.002 3.025 2.984 3.011 478,000 -0.01(-0.30%)
Apr 18, 2023 3.084 3.100 3.020 3.020 1,420,048 -0.06(-2.06%)
Apr 17, 2023 3.002 3.102 2.975 3.084 1,878,753 +0.08(+2.72%)
Apr 14, 2023 3.066 3.077 2.993 3.002 893,366 -0.08(-2.65%)
Apr 13, 2023 3.039 3.102 3.002 3.084 1,217,390 +0.05(+1.49%)
Apr 12, 2023 3.048 3.062 3.011 3.039 926,714 -0.01(-0.30%)
Apr 11, 2023 3.057 3.075 3.020 3.048 1,300,332 -0.03(-0.88%)
Apr 10, 2023 3.066 3.084 3.020 3.075 1,318,286 +0.02(+0.59%)
Apr 06, 2023 3.002 3.084 2.975 3.057 1,293,852 +0.05(+1.51%)
Apr 05, 2023 3.048 3.075 2.975 3.011 1,054,777 -0.05(-1.48%)
Apr 04, 2023 3.166 3.166 3.057 3.057 1,099,630 -0.07(-2.32%)
Apr 03, 2023 3.166 3.193 3.129 3.129 610,503 -0.06(-1.99%)
Mar 31, 2023 3.220 3.220 3.149 3.193 1,240,657 +0.01(+0.28%)
Mar 30, 2023 3.211 3.229 3.158 3.184 1,441,922 -0.02(-0.57%)
Mar 29, 2023 3.175 3.238 3.156 3.202 1,557,565 +0.02(+0.57%)
Mar 28, 2023 3.175 3.206 3.147 3.184 1,391,138 -0.02(-0.57%)
Mar 27, 2023 3.211 3.242 3.129 3.202 1,051,099 +0.03(+0.86%)
Mar 24, 2023 3.156 3.198 3.129 3.175 957,459 +0.01(+0.29%)
Mar 23, 2023 3.238 3.270 3.156 3.166 1,334,207 -0.04(-1.13%)
Mar 22, 2023 3.329 3.338 3.193 3.202 996,375 -0.08(-2.49%)
Mar 21, 2023 3.256 3.328 3.247 3.283 893,972 +0.06(+1.97%)
Mar 20, 2023 3.311 3.311 3.193 3.220 954,575 -0.08(-2.47%)
Mar 17, 2023 3.356 3.364 3.293 3.302 444,931 -0.03(-0.82%)
Mar 16, 2023 3.274 3.438 3.247 3.329 1,479,827 +0.05(+1.66%)
Mar 15, 2023 3.302 3.338 3.265 3.274 1,044,937 -0.08(-2.43%)
Mar 14, 2023 3.420 3.473 3.329 3.356 486,488 +0.00(+0.00%)
Mar 13, 2023 3.356 3.420 3.297 3.356 891,857 -0.01(-0.27%)
Mar 10, 2023 3.492 3.492 3.365 3.365 1,034,987 -0.11(-3.13%)
Mar 09, 2023 3.574 3.583 3.474 3.474 846,387 -0.11(-3.04%)
Mar 08, 2023 3.646 3.646 3.556 3.583 768,968 -0.05(-1.50%)
Mar 07, 2023 3.692 3.701 3.628 3.637 743,239 -0.04(-0.99%)
Mar 06, 2023 3.728 3.746 3.656 3.674 588,204 -0.05(-1.46%)
Mar 03, 2023 3.655 3.755 3.637 3.728 387,768 +0.07(+1.99%)
Mar 02, 2023 3.646 3.664 3.628 3.655 659,961 +0.00(+0.00%)
Mar 01, 2023 3.683 3.701 3.646 3.655 700,611 -0.03(-0.74%)
Feb 28, 2023 3.674 3.737 3.655 3.683 625,194 +0.00(+0.00%)
Feb 27, 2023 3.710 3.750 3.674 3.683 361,818 -0.02(-0.49%)
Feb 24, 2023 3.737 3.752 3.683 3.701 406,555 -0.07(-1.92%)
Feb 23, 2023 3.773 3.791 3.719 3.773 276,123 +0.04(+0.97%)
Feb 22, 2023 3.746 3.800 3.710 3.737 272,851 -0.02(-0.48%)
Feb 21, 2023 3.909 3.909 3.728 3.755 445,749 -0.20(-5.05%)
Feb 17, 2023 3.946 3.955 3.869 3.955 292,999 +0.00(+0.00%)
Feb 16, 2023 3.991 4.036 3.932 3.955 640,687 -0.02(-0.46%)
Feb 15, 2023 3.837 3.991 3.837 3.973 431,315 +0.09(+2.34%)
Feb 14, 2023 3.819 3.900 3.791 3.882 387,696 +0.04(+0.94%)
Feb 13, 2023 3.855 3.882 3.810 3.846 553,747 -0.01(-0.24%)
Feb 10, 2023 3.837 3.872 3.773 3.855 836,686 +0.01(+0.24%)
Feb 09, 2023 4.054 4.064 3.828 3.846 751,567 -0.19(-4.72%)
Feb 08, 2023 4.127 4.127 4.018 4.036 359,540 -0.08(-1.98%)
Feb 07, 2023 4.163 4.175 4.036 4.118 440,652 -0.05(-1.09%)
Feb 06, 2023 4.191 4.245 4.150 4.163 391,824 -0.03(-0.65%)
Feb 03, 2023 4.245 4.331 4.191 4.191 464,597 -0.15(-3.35%)
Feb 02, 2023 4.381 4.390 4.263 4.336 993,324 +0.08(+1.92%)
Feb 01, 2023 4.127 4.290 4.045 4.254 1,128,455 +0.10(+2.40%)
Jan 31, 2023 3.991 4.198 3.982 4.154 700,246 +0.17(+4.33%)
Jan 30, 2023 4.009 4.073 3.973 3.982 294,496 -0.06(-1.57%)
Jan 27, 2023 3.982 4.118 3.955 4.045 1,460,106 +0.05(+1.36%)
Jan 26, 2023 4.082 4.082 3.946 3.991 476,089 -0.07(-1.79%)
Jan 25, 2023 3.982 4.064 3.946 4.064 463,734 +0.01(+0.22%)
Jan 24, 2023 4.082 4.105 4.036 4.054 336,716 -0.02(-0.45%)
Jan 23, 2023 4.045 4.136 4.036 4.073 679,661 +0.05(+1.13%)
Jan 20, 2023 3.982 4.045 3.955 4.027 253,522 +0.05(+1.37%)
Jan 19, 2023 4.073 4.073 3.937 3.973 348,353 -0.13(-3.10%)
Jan 18, 2023 4.209 4.299 4.100 4.100 609,257 -0.10(-2.38%)
Jan 17, 2023 4.181 4.255 4.145 4.200 496,659 +0.03(+0.65%)
Jan 13, 2023 4.118 4.209 4.100 4.172 520,594 +0.01(+0.22%)
Jan 12, 2023 3.982 4.168 3.964 4.163 664,066 +0.18(+4.56%)
Jan 11, 2023 3.909 4.041 3.909 3.982 349,944 +0.07(+1.86%)
Jan 10, 2023 3.855 3.946 3.855 3.909 335,288 +0.05(+1.41%)
Jan 09, 2023 4.000 4.018 3.846 3.855 597,668 -0.09(-2.30%)
Jan 06, 2023 3.955 3.973 3.883 3.946 348,225 +0.00(+0.00%)
Jan 05, 2023 3.991 3.991 3.883 3.946 298,135 -0.02(-0.46%)
Jan 04, 2023 3.828 4.027 3.828 3.964 602,985 +0.15(+4.05%)
Jan 03, 2023 3.937 4.018 3.800 3.810 631,078 -0.05(-1.41%)
Dec 30, 2022 3.810 3.891 3.764 3.864 838,515 +0.04(+0.95%)
Dec 29, 2022 3.683 3.855 3.674 3.828 1,073,652 +0.17(+4.71%)
Dec 28, 2022 3.683 3.808 3.646 3.655 1,013,715 -0.05(-1.32%)
Dec 27, 2022 3.838 3.847 3.678 3.704 1,021,806 -0.19(-4.82%)
Dec 23, 2022 3.820 3.910 3.785 3.892 661,701 +0.06(+1.63%)
Dec 22, 2022 3.963 3.963 3.740 3.829 867,526 -0.13(-3.38%)
Dec 21, 2022 3.936 3.972 3.883 3.963 848,906 +0.04(+0.91%)
Dec 20, 2022 4.142 4.142 3.883 3.928 1,903,312 -0.11(-2.65%)
Dec 19, 2022 4.329 4.356 3.999 4.035 3,147,718 -0.29(-6.80%)
Dec 16, 2022 4.285 4.356 4.213 4.329 877,526 +0.07(+1.68%)
Dec 15, 2022 4.320 4.401 4.249 4.258 567,700 -0.13(-3.05%)
Dec 14, 2022 4.481 4.517 4.356 4.392 754,961 -0.12(-2.57%)
Dec 13, 2022 4.704 4.749 4.472 4.508 713,140 -0.05(-1.17%)
Dec 12, 2022 4.579 4.704 4.552 4.561 646,490 -0.04(-0.97%)
Dec 09, 2022 4.651 4.749 4.597 4.606 635,967 -0.07(-1.53%)
Dec 08, 2022 4.874 4.874 4.664 4.677 770,091 -0.16(-3.32%)
Dec 07, 2022 5.016 5.034 4.811 4.838 983,352 -0.22(-4.41%)
Dec 06, 2022 5.615 5.623 5.025 5.061 1,358,486 -0.54(-9.71%)
Dec 05, 2022 5.606 5.922 5.543 5.606 2,382,815 -0.06(-1.10%)
Dec 02, 2022 5.204 5.673 5.204 5.668 1,856,123 +0.26(+4.79%)
Dec 01, 2022 5.186 5.418 5.106 5.409 1,004,497 +0.24(+4.66%)
Nov 30, 2022 4.999 5.177 4.909 5.168 1,066,340 +0.19(+3.76%)
Nov 29, 2022 4.918 5.008 4.900 4.981 381,867 +0.10(+2.01%)
Nov 28, 2022 5.088 5.124 4.874 4.883 587,670 -0.23(-4.54%)
Nov 25, 2022 5.034 5.133 5.034 5.115 221,784 +0.06(+1.24%)
Nov 23, 2022 4.954 5.124 4.954 5.052 581,890 +0.10(+1.98%)
Nov 22, 2022 4.999 5.033 4.918 4.954 571,033 -0.03(-0.54%)
Nov 21, 2022 5.008 5.070 4.918 4.981 528,031 -0.09(-1.76%)
Nov 18, 2022 5.266 5.266 5.008 5.070 623,712 -0.12(-2.41%)
Nov 17, 2022 5.088 5.266 5.052 5.195 880,778 +0.02(+0.34%)
Nov 16, 2022 5.213 5.244 5.079 5.177 1,066,401 -0.07(-1.36%)
Nov 15, 2022 5.293 5.374 5.186 5.249 1,129,397 +0.06(+1.20%)
Nov 14, 2022 5.240 5.338 4.999 5.186 1,569,070 +0.04(+0.87%)
Nov 11, 2022 4.892 5.195 4.887 5.141 1,655,594 +0.26(+5.30%)
Nov 10, 2022 4.802 4.981 4.713 4.883 1,138,350 +0.27(+5.80%)
Nov 09, 2022 4.651 4.878 4.579 4.615 1,319,054 -0.09(-1.90%)
Nov 08, 2022 4.668 4.847 4.615 4.704 1,299,211 +0.04(+0.96%)
Nov 07, 2022 4.793 4.820 4.628 4.659 801,904 -0.11(-2.25%)
Nov 04, 2022 4.909 4.927 4.642 4.767 437,002 +0.00(+0.00%)
Nov 03, 2022 4.534 4.829 4.517 4.767 555,638 +0.20(+4.30%)
Nov 02, 2022 4.775 4.570 4.570 523,651 -0.27(-5.54%)
Nov 01, 2022 4.990 5.008 4.811 4.838 726,460 -0.15(-3.04%)
Oct 31, 2022 4.597 5.043 4.597 4.990 1,925,053 +0.35(+7.50%)
Oct 28, 2022 4.552 4.668 4.526 4.642 450,287 +0.05(+1.17%)
Oct 27, 2022 4.704 4.758 4.570 4.588 486,241 -0.09(-1.91%)
Oct 26, 2022 4.588 4.829 4.552 4.677 738,829 +0.04(+0.77%)
Oct 25, 2022 4.293 4.704 4.293 4.642 1,587,848 +0.37(+8.79%)
Oct 24, 2022 4.418 4.418 4.218 4.267 477,637 -0.15(-3.43%)
Oct 21, 2022 4.302 4.432 4.258 4.418 389,669 +0.09(+2.06%)
Oct 20, 2022 4.293 4.454 4.293 4.329 359,852 +0.04(+0.83%)
Oct 19, 2022 4.347 4.476 4.293 4.293 469,292 -0.12(-2.83%)
Oct 18, 2022 4.517 4.517 4.360 4.418 340,538 +0.03(+0.61%)
Oct 17, 2022 4.258 4.463 4.258 4.392 1,157,764 +0.21(+4.90%)
Oct 14, 2022 4.374 4.436 4.186 4.186 785,170 -0.14(-3.30%)
Oct 13, 2022 4.142 4.360 4.052 4.329 1,175,104 +0.08(+1.89%)
Oct 12, 2022 4.177 4.267 4.106 4.249 652,717 +0.12(+2.81%)
Oct 11, 2022 4.320 4.365 4.097 4.133 1,907,614 -0.18(-4.14%)
Oct 10, 2022 4.508 4.552 4.311 4.311 809,289 -0.25(-5.48%)
Oct 07, 2022 5.284 5.284 4.543 4.561 4,124,425 -0.62(-12.05%)
Oct 06, 2022 4.329 5.427 4.187 5.186 6,592,896 +0.85(+19.55%)
Oct 05, 2022 4.374 4.374 4.231 4.338 459,765 -0.07(-1.62%)
Oct 04, 2022 4.329 4.445 4.329 4.410 1,000,531 +0.13(+3.13%)
Oct 03, 2022 4.186 4.280 4.088 4.276 851,367 +0.18(+4.36%)
Sep 30, 2022 4.142 4.240 4.088 4.097 711,117 -0.06(-1.50%)
Sep 29, 2022 4.329 4.329 4.142 4.160 656,893 -0.24(-5.48%)
Sep 28, 2022 4.186 4.410 4.182 4.401 871,025 +0.19(+4.45%)
Sep 27, 2022 4.195 4.293 4.124 4.213 1,050,009 +0.09(+2.16%)
Sep 26, 2022 4.285 4.401 4.115 4.124 1,319,428 -0.11(-2.53%)
Sep 23, 2022 4.293 4.293 4.182 4.231 1,238,689 -0.12(-2.67%)
Sep 22, 2022 4.579 4.615 4.338 4.347 1,141,404 -0.26(-5.62%)
Sep 21, 2022 4.695 4.713 4.543 4.606 880,351 -0.02(-0.39%)
Sep 20, 2022 4.739 4.783 4.624 4.624 979,267 -0.19(-4.04%)
Sep 19, 2022 4.677 4.819 4.650 4.819 889,532 +0.08(+1.68%)
Sep 16, 2022 4.801 4.810 4.739 4.739 868,540 -0.16(-3.25%)
Sep 15, 2022 4.916 5.049 4.889 4.898 480,178 -0.04(-0.90%)
Sep 14, 2022 4.863 4.951 4.801 4.943 611,414 +0.08(+1.64%)
Sep 13, 2022 5.049 5.057 4.854 4.863 799,366 -0.32(-6.15%)
Sep 12, 2022 5.173 5.257 5.106 5.182 549,667 +0.02(+0.34%)
Sep 09, 2022 5.040 5.208 5.031 5.164 1,573,895 +0.18(+3.55%)
Sep 08, 2022 4.854 4.996 4.845 4.987 995,874 +0.05(+1.08%)
Sep 07, 2022 4.836 4.934 4.792 4.934 1,253,739 +0.11(+2.20%)
Sep 06, 2022 5.005 5.067 4.827 4.827 1,382,492 -0.19(-3.71%)
Sep 02, 2022 5.120 5.128 4.969 5.013 863,449 -0.02(-0.35%)
Sep 01, 2022 5.173 5.182 4.960 5.031 1,246,152 -0.18(-3.40%)
Aug 31, 2022 5.235 5.257 5.146 5.208 668,711 +0.04(+0.68%)
Aug 30, 2022 5.439 5.456 5.137 5.173 5,111,078 -0.26(-4.73%)
Aug 29, 2022 5.253 5.487 5.244 5.430 2,832,311 +0.07(+1.32%)
Aug 26, 2022 5.616 5.616 5.341 5.359 3,685,783 -0.28(-5.02%)
Aug 25, 2022 5.324 5.642 5.324 5.642 4,549,542 +0.34(+6.34%)
Aug 24, 2022 5.084 5.310 5.058 5.306 1,999,028 +0.25(+4.90%)
Aug 23, 2022 5.120 5.191 5.049 5.058 1,544,368 -0.01(-0.17%)
Aug 22, 2022 5.235 5.288 5.067 5.067 2,371,063 -0.27(-4.98%)
Aug 19, 2022 5.448 5.448 5.332 5.332 4,066,925 -0.18(-3.22%)
Aug 18, 2022 5.669 5.669 5.492 5.510 1,172,917 -0.17(-2.96%)
Aug 17, 2022 5.758 5.882 5.651 5.678 2,858,990 -0.16(-2.73%)
Aug 16, 2022 5.908 5.926 5.704 5.837 3,240,313 +0.02(+0.30%)
Aug 15, 2022 5.625 5.851 5.554 5.820 2,910,267 +0.21(+3.79%)
Aug 12, 2022 5.492 5.625 5.453 5.607 821,131 +0.16(+2.93%)
Aug 11, 2022 5.554 5.696 5.448 5.448 991,674 -0.08(-1.44%)
Aug 10, 2022 5.448 5.536 5.297 5.527 1,295,316 +0.21(+4.00%)
Aug 09, 2022 5.607 5.607 5.315 5.315 1,266,271 -0.35(-6.10%)
Aug 08, 2022 5.386 5.704 5.386 5.660 1,804,838 +0.28(+5.27%)
Aug 05, 2022 5.288 5.430 5.226 5.377 929,634 -0.02(-0.33%)
Aug 04, 2022 5.386 5.479 5.333 5.394 915,051 +0.00(+0.00%)
Aug 03, 2022 5.412 5.443 5.332 5.394 728,390 -0.02(-0.33%)
Aug 02, 2022 5.146 5.439 5.146 5.412 1,717,333 +0.22(+4.27%)
Aug 01, 2022 5.244 5.244 5.129 5.191 663,052 -0.05(-1.01%)
Jul 29, 2022 5.155 5.244 5.098 5.244 1,188,697 +0.01(+0.17%)
Jul 28, 2022 5.120 5.235 5.049 5.235 1,365,767 +0.12(+2.25%)
Jul 27, 2022 5.120 5.129 4.991 5.120 1,394,293 +0.07(+1.40%)
Jul 26, 2022 5.164 5.191 5.040 5.049 795,522 -0.21(-4.04%)
Jul 25, 2022 5.315 5.368 5.191 5.261 894,409 -0.03(-0.50%)
Jul 22, 2022 5.501 5.518 5.272 5.288 1,696,664 -0.23(-4.17%)
Jul 21, 2022 5.634 5.642 5.456 5.518 2,030,100 -0.10(-1.73%)
Jul 20, 2022 5.288 5.660 5.288 5.616 3,731,247 +0.33(+6.20%)
Jul 19, 2022 5.270 5.332 5.147 5.288 1,316,573 +0.11(+2.05%)
Jul 18, 2022 5.146 5.337 5.115 5.182 1,563,300 +0.13(+2.63%)
Jul 15, 2022 5.288 5.288 5.040 5.049 1,251,402 -0.17(-3.23%)
Jul 14, 2022 4.978 5.235 4.889 5.217 2,380,644 +0.15(+2.97%)
Jul 13, 2022 5.040 5.119 5.005 5.067 566,710 -0.03(-0.52%)
Jul 12, 2022 5.067 5.146 5.058 5.093 635,645 +0.04(+0.88%)
Jul 11, 2022 5.235 5.293 5.049 5.049 1,035,797 -0.27(-5.00%)
Jul 08, 2022 5.341 5.417 5.270 5.315 764,769 -0.10(-1.80%)
Jul 07, 2022 5.332 5.412 5.279 5.412 662,416 +0.09(+1.66%)
Jul 06, 2022 5.279 5.363 5.226 5.324 828,781 +0.04(+0.67%)
Jul 05, 2022 5.137 5.306 5.036 5.288 1,128,300 +0.09(+1.70%)
Jul 01, 2022 5.129 5.261 5.084 5.199 979,900 +0.06(+1.21%)
Jun 30, 2022 5.173 5.217 5.058 5.137 1,348,524 -0.13(-2.52%)
Jun 29, 2022 5.492 5.492 5.270 5.270 1,259,164 -0.21(-3.88%)
Jun 28, 2022 5.704 5.784 5.483 5.483 954,368 -0.19(-3.43%)
Jun 27, 2022 5.775 5.775 5.601 5.678 688,920 -0.08(-1.38%)
Jun 24, 2022 5.660 5.784 5.616 5.758 3,004,027 +0.21(+3.83%)
Jun 23, 2022 5.350 5.558 5.287 5.545 2,026,166 +0.26(+4.86%)
Jun 22, 2022 5.306 5.474 5.288 5.288 2,824,924 -0.09(-1.65%)
Jun 21, 2022 5.377 5.499 5.377 5.377 1,774,081 +0.07(+1.32%)
Jun 17, 2022 5.245 5.381 5.237 5.307 791,673 +0.06(+1.17%)
Jun 16, 2022 5.254 5.298 5.158 5.245 2,075,487 -0.17(-3.07%)
Jun 15, 2022 5.350 5.438 5.250 5.412 849,558 +0.12(+2.32%)
Jun 14, 2022 5.307 5.372 5.228 5.289 756,939 +0.00(+0.00%)
Jun 13, 2022 5.455 5.508 5.263 5.289 1,045,337 -0.31(-5.48%)
Jun 10, 2022 5.692 5.709 5.578 5.596 928,976 -0.16(-2.74%)
Jun 09, 2022 6.051 6.051 5.753 5.753 2,692,920 -0.29(-4.78%)
Jun 08, 2022 6.121 6.235 6.033 6.042 542,301 -0.16(-2.54%)
Jun 07, 2022 6.060 6.215 6.060 6.200 526,454 +0.11(+1.72%)
Jun 06, 2022 6.244 6.296 6.086 6.095 665,713 -0.09(-1.42%)
Jun 03, 2022 6.322 6.322 6.165 6.182 582,639 -0.16(-2.49%)
Jun 02, 2022 6.191 6.434 6.165 6.340 1,057,622 +0.16(+2.55%)
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.