Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

3.440 -0.010 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 3.390 3.490 3.390 3.440 1,706,739 -0.01(-0.29%)
Oct 22, 2024 3.210 3.480 3.210 3.450 1,238,770 +0.22(+6.81%)
Oct 21, 2024 3.260 3.280 3.230 3.230 314,792 -0.02(-0.62%)
Oct 18, 2024 3.250 3.270 3.230 3.250 174,220 +0.03(+0.93%)
Oct 17, 2024 3.210 3.246 3.205 3.220 161,828 +0.01(+0.31%)
Oct 16, 2024 3.180 3.240 3.172 3.210 289,174 +0.04(+1.26%)
Oct 15, 2024 3.200 3.230 3.170 3.170 305,839 -0.06(-1.86%)
Oct 14, 2024 3.170 3.230 3.160 3.230 228,733 +0.07(+2.22%)
Oct 11, 2024 3.120 3.185 3.120 3.160 524,147 +0.03(+0.96%)
Oct 10, 2024 3.140 3.162 3.110 3.130 354,894 -0.02(-0.63%)
Oct 09, 2024 3.180 3.200 3.140 3.150 897,462 -0.02(-0.63%)
Oct 08, 2024 3.170 3.205 3.160 3.170 446,184 +0.02(+0.63%)
Oct 07, 2024 3.210 3.260 3.150 3.150 524,917 -0.08(-2.48%)
Oct 04, 2024 3.230 3.265 3.215 3.230 389,472 +0.01(+0.31%)
Oct 03, 2024 3.180 3.250 3.180 3.220 1,075,135 +0.02(+0.63%)
Oct 02, 2024 3.200 3.240 3.174 3.200 1,029,202 +0.00(+0.00%)
Oct 01, 2024 3.330 3.338 3.190 3.200 2,554,354 -0.11(-3.32%)
Sep 30, 2024 3.320 3.410 3.280 3.310 1,269,989 +0.02(+0.61%)
Sep 27, 2024 3.320 3.340 3.270 3.290 988,098 +0.00(+0.00%)
Sep 26, 2024 3.270 3.310 3.241 3.290 586,407 +0.06(+1.82%)
Sep 25, 2024 3.310 3.310 3.221 3.231 395,568 -0.09(-2.66%)
Sep 24, 2024 3.241 3.369 3.241 3.319 634,327 +0.07(+2.11%)
Sep 23, 2024 3.231 3.285 3.202 3.251 412,990 +0.06(+1.85%)
Sep 20, 2024 3.251 3.278 3.192 3.192 279,536 -0.09(-2.69%)
Sep 19, 2024 3.339 3.339 3.251 3.280 416,248 +0.02(+0.60%)
Sep 18, 2024 3.310 3.369 3.261 3.261 216,358 -0.04(-1.19%)
Sep 17, 2024 3.310 3.369 3.290 3.300 277,960 -0.02(-0.59%)
Sep 16, 2024 3.241 3.329 3.241 3.319 269,177 +0.06(+1.81%)
Sep 13, 2024 3.211 3.270 3.211 3.261 239,428 +0.04(+1.22%)
Sep 12, 2024 3.221 3.261 3.211 3.221 1,078,146 +0.00(+0.00%)
Sep 11, 2024 3.231 3.260 3.182 3.221 504,409 -0.01(-0.30%)
Sep 10, 2024 3.310 3.319 3.216 3.231 930,020 -0.06(-1.79%)
Sep 09, 2024 3.113 3.295 3.113 3.290 749,471 +0.24(+7.72%)
Sep 06, 2024 3.153 3.187 3.044 3.054 1,326,968 -0.11(-3.42%)
Sep 05, 2024 3.103 3.211 3.103 3.162 1,974,363 +0.05(+1.58%)
Sep 04, 2024 3.123 3.211 3.103 3.113 730,493 -0.03(-0.94%)
Sep 03, 2024 3.133 3.221 3.094 3.143 2,613,864 +0.01(+0.31%)
Aug 30, 2024 3.094 3.157 3.084 3.133 327,786 +0.02(+0.63%)
Aug 29, 2024 3.094 3.153 3.044 3.113 556,995 +0.04(+1.28%)
Aug 28, 2024 3.113 3.153 3.059 3.074 645,075 -0.02(-0.63%)
Aug 27, 2024 3.319 3.319 3.066 3.094 3,254,034 -0.28(-8.43%)
Aug 26, 2024 3.427 3.453 3.378 3.378 251,922 -0.07(-1.99%)
Aug 23, 2024 3.369 3.457 3.368 3.447 227,670 +0.09(+2.63%)
Aug 22, 2024 3.427 3.467 3.349 3.359 357,135 -0.08(-2.29%)
Aug 21, 2024 3.388 3.447 3.378 3.437 429,328 +0.08(+2.34%)
Aug 20, 2024 3.526 3.536 3.359 3.359 358,578 -0.20(-5.52%)
Aug 19, 2024 3.545 3.604 3.496 3.555 356,600 +0.00(+0.00%)
Aug 16, 2024 3.477 3.560 3.477 3.555 286,817 +0.08(+2.26%)
Aug 15, 2024 3.545 3.561 3.477 3.477 1,109,650 -0.01(-0.28%)
Aug 14, 2024 3.388 3.536 3.388 3.486 345,705 +0.10(+2.90%)
Aug 13, 2024 3.310 3.398 3.295 3.388 791,518 +0.11(+3.29%)
Aug 12, 2024 3.300 3.339 3.275 3.280 348,558 -0.04(-1.18%)
Aug 09, 2024 3.378 3.412 3.295 3.319 344,626 -0.10(-2.87%)
Aug 08, 2024 3.221 3.457 3.202 3.418 781,682 +0.20(+6.10%)
Aug 07, 2024 3.339 3.349 3.192 3.221 531,415 -0.09(-2.67%)
Aug 06, 2024 3.113 3.329 3.113 3.310 777,558 +0.21(+6.65%)
Aug 05, 2024 3.113 3.172 3.005 3.103 2,832,236 -0.21(-6.23%)
Aug 02, 2024 3.408 3.425 3.300 3.310 1,159,404 -0.15(-4.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.