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 )

3.640 +0.160 (+4.60%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 3.560 3.570 3.480 3.480 424,658 -0.08(-2.25%)
Jul 18, 2024 3.660 3.720 3.550 3.560 779,802 -0.08(-2.20%)
Jul 17, 2024 3.570 3.750 3.550 3.640 2,260,420 -0.01(-0.27%)
Jul 16, 2024 3.550 3.670 3.540 3.650 728,765 +0.09(+2.53%)
Jul 15, 2024 3.490 3.620 3.430 3.560 910,920 +0.03(+0.85%)
Jul 12, 2024 3.530 3.575 3.490 3.530 501,636 +0.03(+0.86%)
Jul 11, 2024 3.340 3.520 3.340 3.500 681,862 +0.16(+4.79%)
Jul 10, 2024 3.300 3.370 3.291 3.340 277,203 +0.04(+1.21%)
Jul 09, 2024 3.310 3.370 3.260 3.300 721,983 -0.05(-1.49%)
Jul 08, 2024 3.300 3.370 3.300 3.350 500,651 +0.02(+0.60%)
Jul 05, 2024 3.340 3.360 3.272 3.330 506,763 -0.02(-0.60%)
Jul 03, 2024 3.220 3.400 3.220 3.350 1,470,640 +0.11(+3.40%)
Jul 02, 2024 3.290 3.320 3.220 3.240 1,522,427 -0.07(-2.11%)
Jul 01, 2024 3.320 3.400 3.280 3.310 749,645 -0.01(-0.30%)
Jun 28, 2024 3.540 3.540 3.301 3.320 2,072,093 -0.19(-5.41%)
Jun 27, 2024 3.500 3.520 3.400 3.510 1,018,145 +0.09(+2.63%)
Jun 26, 2024 3.353 3.468 3.320 3.420 426,075 +0.07(+1.99%)
Jun 25, 2024 3.401 3.425 3.353 3.353 2,160,885 -0.10(-2.76%)
Jun 24, 2024 3.296 3.449 3.296 3.449 715,084 +0.11(+3.43%)
Jun 21, 2024 3.334 3.376 3.268 3.334 671,834 -0.04(-1.13%)
Jun 20, 2024 3.353 3.382 3.296 3.372 312,307 +0.02(+0.57%)
Jun 18, 2024 3.334 3.400 3.334 3.353 334,158 +0.02(+0.57%)
Jun 17, 2024 3.296 3.353 3.258 3.334 453,303 +0.09(+2.64%)
Jun 14, 2024 3.353 3.372 3.239 3.249 1,186,336 -0.10(-2.85%)
Jun 13, 2024 3.430 3.468 3.334 3.344 558,698 -0.09(-2.50%)
Jun 12, 2024 3.477 3.512 3.430 3.430 353,807 +0.02(+0.56%)
Jun 11, 2024 3.410 3.439 3.382 3.410 302,007 -0.04(-1.11%)
Jun 10, 2024 3.401 3.477 3.391 3.449 740,458 +0.04(+1.12%)
Jun 07, 2024 3.430 3.468 3.401 3.410 507,175 -0.04(-1.11%)
Jun 06, 2024 3.477 3.480 3.430 3.449 230,262 -0.03(-0.82%)
Jun 05, 2024 3.487 3.523 3.449 3.477 389,959 +0.00(+0.00%)
Jun 04, 2024 3.515 3.515 3.430 3.477 271,308 -0.03(-0.82%)
Jun 03, 2024 3.563 3.572 3.453 3.506 432,750 -0.06(-1.60%)
May 31, 2024 3.582 3.591 3.506 3.563 614,376 +0.05(+1.36%)
May 30, 2024 3.506 3.611 3.496 3.515 1,374,115 +0.03(+0.82%)
May 29, 2024 3.515 3.572 3.449 3.487 1,655,192 -0.07(-1.88%)
May 28, 2024 3.668 3.696 3.515 3.553 1,138,297 -0.07(-1.84%)
May 24, 2024 3.611 3.725 3.611 3.620 1,187,003 +0.03(+0.80%)
May 23, 2024 3.858 3.858 3.553 3.591 2,242,953 -0.23(-5.98%)
May 22, 2024 3.896 3.934 3.820 3.820 1,112,746 -0.09(-2.20%)
May 21, 2024 3.915 3.963 3.849 3.906 2,470,738 +0.03(+0.74%)
May 20, 2024 4.125 4.132 3.850 3.877 1,814,854 -0.23(-5.57%)
May 17, 2024 4.277 4.277 4.082 4.106 1,550,824 -0.10(-2.49%)
May 16, 2024 4.134 4.382 4.077 4.211 4,795,082 +0.10(+2.55%)
May 15, 2024 4.163 4.163 4.049 4.106 650,045 +0.01(+0.23%)
May 14, 2024 4.049 4.168 4.032 4.096 1,783,739 +0.11(+2.87%)
May 13, 2024 3.915 4.030 3.906 3.982 1,892,983 +0.07(+1.70%)
May 10, 2024 4.030 4.030 3.849 3.915 3,056,843 -0.07(-1.67%)
May 09, 2024 3.868 4.011 3.830 3.982 1,397,022 +0.13(+3.47%)
May 08, 2024 3.820 3.877 3.811 3.849 1,390,759 -0.01(-0.25%)
May 07, 2024 3.963 4.044 3.830 3.858 2,243,291 -0.11(-2.88%)
May 06, 2024 4.087 4.163 3.957 3.973 1,745,545 -0.07(-1.65%)
May 03, 2024 4.096 4.139 3.982 4.039 1,841,906 +0.01(+0.24%)
May 02, 2024 4.077 4.211 3.982 4.030 1,427,614 +0.04(+0.95%)
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.