Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Alternative Harvest ETF
(NY:
MJ
)
4.310
-0.110 (-2.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
5.496
5.520
5.403
5.468
636,902
+0.04(+0.68%)
Aug 30, 2022
5.710
5.729
5.394
5.431
4,867,958
-0.27(-4.73%)
Aug 29, 2022
5.515
5.761
5.506
5.701
2,697,586
+0.07(+1.32%)
Aug 26, 2022
5.896
5.896
5.608
5.627
3,510,461
-0.30(-5.02%)
Aug 25, 2022
5.589
5.924
5.589
5.924
4,333,133
+0.35(+6.34%)
Aug 24, 2022
5.338
5.575
5.310
5.571
1,903,940
+0.26(+4.90%)
Aug 23, 2022
5.375
5.450
5.301
5.310
1,470,907
-0.01(-0.17%)
Aug 22, 2022
5.496
5.552
5.320
5.320
2,258,278
-0.28(-4.98%)
Aug 19, 2022
5.720
5.720
5.599
5.599
3,873,473
-0.19(-3.22%)
Aug 18, 2022
5.952
5.952
5.766
5.785
1,117,124
-0.18(-2.96%)
Aug 17, 2022
6.045
6.175
5.933
5.961
2,722,996
-0.17(-2.73%)
Aug 16, 2022
6.203
6.222
5.989
6.129
3,086,180
+0.02(+0.30%)
Aug 15, 2022
5.906
6.143
5.831
6.110
2,771,834
+0.22(+3.79%)
Aug 12, 2022
5.766
5.906
5.725
5.887
782,073
+0.17(+2.93%)
Aug 11, 2022
5.831
5.980
5.720
5.720
944,503
-0.08(-1.44%)
Aug 10, 2022
5.720
5.813
5.561
5.803
1,233,701
+0.22(+4.00%)
Aug 09, 2022
5.887
5.887
5.580
5.580
1,206,038
-0.36(-6.10%)
Aug 08, 2022
5.654
5.989
5.654
5.943
1,718,987
+0.30(+5.27%)
Aug 05, 2022
5.552
5.701
5.487
5.645
885,414
-0.02(-0.33%)
Aug 04, 2022
5.654
5.753
5.599
5.664
871,524
+0.00(+0.00%)
Aug 03, 2022
5.682
5.715
5.599
5.664
693,742
-0.02(-0.33%)
Aug 02, 2022
5.403
5.710
5.403
5.682
1,635,645
+0.23(+4.27%)
Aug 01, 2022
5.506
5.506
5.385
5.450
631,512
-0.06(-1.01%)
Jul 29, 2022
5.413
5.506
5.352
5.506
1,132,154
+0.01(+0.17%)
Jul 28, 2022
5.375
5.496
5.301
5.496
1,300,802
+0.12(+2.25%)
Jul 27, 2022
5.375
5.385
5.241
5.375
1,327,970
+0.07(+1.40%)
Jul 26, 2022
5.422
5.450
5.292
5.301
757,681
-0.22(-4.04%)
Jul 25, 2022
5.580
5.636
5.450
5.524
851,864
-0.03(-0.50%)
Jul 22, 2022
5.775
5.794
5.535
5.552
1,615,959
-0.24(-4.17%)
Jul 21, 2022
5.915
5.924
5.729
5.794
1,933,533
-0.10(-1.73%)
Jul 20, 2022
5.552
5.943
5.552
5.896
3,553,762
+0.34(+6.20%)
Jul 19, 2022
5.534
5.599
5.404
5.552
1,253,947
+0.11(+2.05%)
Jul 18, 2022
5.403
5.603
5.371
5.441
1,488,938
+0.14(+2.63%)
Jul 15, 2022
5.552
5.552
5.292
5.301
1,191,876
-0.18(-3.23%)
Jul 14, 2022
5.227
5.496
5.134
5.478
2,267,404
+0.16(+2.97%)
Jul 13, 2022
5.292
5.375
5.254
5.320
539,753
-0.03(-0.52%)
Jul 12, 2022
5.320
5.403
5.310
5.348
605,409
+0.05(+0.88%)
Jul 11, 2022
5.496
5.557
5.301
5.301
986,527
-0.28(-5.00%)
Jul 08, 2022
5.608
5.687
5.534
5.580
728,391
-0.10(-1.80%)
Jul 07, 2022
5.599
5.682
5.543
5.682
630,907
+0.09(+1.66%)
Jul 06, 2022
5.543
5.631
5.487
5.589
789,358
+0.04(+0.67%)
Jul 05, 2022
5.394
5.571
5.287
5.552
1,074,630
+0.09(+1.70%)
Jul 01, 2022
5.385
5.524
5.338
5.459
933,289
+0.07(+1.21%)
Jun 30, 2022
5.431
5.478
5.310
5.394
1,284,378
-0.14(-2.52%)
Jun 29, 2022
5.766
5.766
5.534
5.534
1,199,270
-0.22(-3.88%)
Jun 28, 2022
5.989
6.073
5.757
5.757
908,971
-0.20(-3.43%)
Jun 27, 2022
6.064
6.064
5.881
5.961
656,150
-0.08(-1.38%)
Jun 24, 2022
5.943
6.073
5.896
6.045
2,861,134
+0.22(+3.83%)
Jun 23, 2022
5.617
5.836
5.551
5.822
1,929,787
+0.27(+4.86%)
Jun 22, 2022
5.571
5.747
5.552
5.552
2,690,550
-0.09(-1.65%)
Jun 21, 2022
5.645
5.774
5.645
5.645
1,689,693
+0.07(+1.32%)
Jun 17, 2022
5.507
5.650
5.498
5.572
754,015
+0.06(+1.17%)
Jun 16, 2022
5.516
5.562
5.415
5.507
1,976,762
-0.17(-3.07%)
Jun 15, 2022
5.618
5.710
5.512
5.682
809,147
+0.13(+2.32%)
Jun 14, 2022
5.572
5.641
5.489
5.553
720,933
+0.00(+0.00%)
Jun 13, 2022
5.728
5.783
5.526
5.553
995,613
-0.32(-5.48%)
Jun 10, 2022
5.976
5.995
5.857
5.875
884,787
-0.17(-2.74%)
Jun 09, 2022
6.353
6.353
6.041
6.041
2,564,826
-0.30(-4.78%)
Jun 08, 2022
6.427
6.546
6.335
6.344
516,505
-0.17(-2.54%)
Jun 07, 2022
6.362
6.525
6.362
6.509
501,412
+0.11(+1.72%)
Jun 06, 2022
6.555
6.611
6.390
6.399
634,047
-0.09(-1.42%)
Jun 03, 2022
6.638
6.638
6.473
6.491
554,925
-0.17(-2.49%)
Jun 02, 2022
6.500
6.755
6.473
6.657
1,007,314
+0.17(+2.55%)
Jun 01, 2022
6.684
6.730
6.466
6.491
643,721
-0.14(-2.08%)
May 31, 2022
6.721
6.739
6.555
6.629
1,617,116
-0.08(-1.23%)
May 27, 2022
6.877
6.886
6.620
6.712
1,718,870
-0.26(-3.69%)
May 26, 2022
6.804
7.029
6.794
6.969
747,090
+0.18(+2.71%)
May 25, 2022
6.574
6.831
6.574
6.785
430,713
+0.17(+2.64%)
May 24, 2022
6.758
6.804
6.565
6.611
830,823
-0.25(-3.62%)
May 23, 2022
7.006
7.024
6.812
6.859
1,045,117
-0.13(-1.84%)
May 20, 2022
7.227
7.227
6.822
6.988
1,355,113
-0.17(-2.31%)
May 19, 2022
6.951
7.227
6.932
7.153
1,577,022
+0.15(+2.10%)
May 18, 2022
7.300
7.383
6.992
7.006
1,666,841
-0.44(-5.93%)
May 17, 2022
7.346
7.512
7.245
7.447
1,039,024
+0.25(+3.45%)
May 16, 2022
7.033
7.332
6.942
7.199
867,637
+0.15(+2.09%)
May 13, 2022
6.785
7.089
6.778
7.052
1,882,574
+0.40(+5.94%)
May 12, 2022
6.372
6.767
6.298
6.657
3,177,104
+0.19(+2.99%)
May 11, 2022
6.684
6.850
6.427
6.463
2,673,417
-0.29(-4.22%)
May 10, 2022
6.978
7.079
6.583
6.748
1,474,412
-0.10(-1.48%)
May 09, 2022
7.162
7.171
6.840
6.850
2,420,035
-0.41(-5.70%)
May 06, 2022
7.364
7.401
7.125
7.263
1,473,586
-0.14(-1.86%)
May 05, 2022
7.815
7.822
7.364
7.401
922,945
-0.50(-6.29%)
May 04, 2022
7.668
7.898
7.447
7.898
1,016,844
+0.25(+3.25%)
May 03, 2022
7.668
7.787
7.576
7.649
1,121,895
-0.05(-0.60%)
May 02, 2022
7.466
7.705
7.429
7.695
1,088,574
+0.20(+2.70%)
Apr 29, 2022
7.567
7.856
7.493
7.493
1,848,139
-0.14(-1.81%)
Apr 28, 2022
7.530
7.659
7.309
7.631
1,444,480
+0.17(+2.22%)
Apr 27, 2022
7.493
7.659
7.415
7.466
880,761
-0.02(-0.25%)
Apr 26, 2022
7.778
7.778
7.456
7.484
2,983,994
-0.29(-3.67%)
Apr 25, 2022
7.686
7.820
7.621
7.769
1,370,715
+0.00(+0.00%)
Apr 22, 2022
7.990
8.091
7.769
7.769
1,197,533
-0.17(-2.09%)
Apr 21, 2022
8.265
8.302
7.925
7.934
982,807
-0.21(-2.60%)
Apr 20, 2022
8.385
8.403
8.137
8.146
590,061
-0.21(-2.53%)
Apr 19, 2022
8.229
8.459
8.166
8.357
833,188
+0.14(+1.68%)
Apr 18, 2022
8.514
8.523
8.203
8.220
945,127
-0.29(-3.35%)
Apr 14, 2022
8.753
8.854
8.505
8.505
854,813
-0.32(-3.65%)
Apr 13, 2022
8.596
8.836
8.550
8.826
460,655
+0.23(+2.67%)
Apr 12, 2022
8.725
8.983
8.546
8.596
971,740
-0.04(-0.43%)
Apr 11, 2022
8.514
8.693
8.385
8.633
1,131,372
+0.05(+0.54%)
Apr 08, 2022
8.725
8.779
8.541
8.587
648,425
-0.13(-1.48%)
Apr 07, 2022
9.065
9.065
8.597
8.716
1,289,353
-0.32(-3.56%)
Apr 06, 2022
9.286
9.350
8.992
9.038
1,906,680
-0.16(-1.70%)
Apr 05, 2022
9.589
9.635
9.139
9.194
1,585,537
-0.44(-4.58%)
Apr 04, 2022
9.599
9.658
9.332
9.635
969,247
+0.11(+1.16%)
Apr 01, 2022
9.626
9.861
9.452
9.525
2,490,897
-0.01(-0.10%)
Mar 31, 2022
9.939
9.939
9.424
9.534
1,096,095
-0.27(-2.72%)
Mar 30, 2022
10.08
10.32
9.727
9.801
2,227,871
-0.22(-2.20%)
Mar 29, 2022
9.884
10.20
9.691
10.02
2,056,697
+0.21(+2.16%)
Mar 28, 2022
10.05
10.11
9.617
9.810
3,007,378
-0.51(-4.90%)
Mar 25, 2022
10.44
10.53
9.672
10.32
7,906,767
+0.61(+6.25%)
Mar 24, 2022
9.121
9.838
8.881
9.709
4,410,992
+0.71(+7.87%)
Mar 23, 2022
9.314
9.396
8.969
9.001
1,080,281
-0.10(-1.11%)
Mar 22, 2022
8.799
9.139
8.798
9.102
948,511
+0.34(+3.88%)
Mar 21, 2022
8.918
8.960
8.711
8.762
729,307
-0.19(-2.16%)
Mar 18, 2022
8.606
8.964
8.596
8.955
1,269,493
+0.26(+2.96%)
Mar 17, 2022
8.330
8.707
8.276
8.698
796,523
+0.33(+3.96%)
Mar 16, 2022
8.109
8.367
8.017
8.367
1,310,290
+0.40(+5.08%)
Mar 15, 2022
7.861
7.971
7.760
7.962
1,392,364
+0.14(+1.76%)
Mar 14, 2022
7.999
8.036
7.718
7.824
1,108,156
-0.17(-2.07%)
Mar 11, 2022
8.339
8.367
7.990
7.990
1,148,299
-0.30(-3.66%)
Mar 10, 2022
8.302
8.318
8.091
8.293
658,767
-0.10(-1.20%)
Mar 09, 2022
8.403
8.458
8.256
8.394
1,588,993
+0.28(+3.40%)
Mar 08, 2022
7.843
8.321
7.787
8.118
1,520,031
+0.27(+3.40%)
Mar 07, 2022
8.109
8.201
7.852
7.852
1,314,809
-0.30(-3.72%)
Mar 04, 2022
8.302
8.431
8.109
8.155
1,081,938
-0.29(-3.38%)
Mar 03, 2022
8.817
8.817
8.403
8.440
622,333
-0.32(-3.67%)
Mar 02, 2022
8.652
8.790
8.486
8.762
813,321
+0.14(+1.60%)
Mar 01, 2022
8.790
8.891
8.569
8.624
833,136
-0.22(-2.49%)
Feb 28, 2022
8.734
8.955
8.633
8.845
1,222,998
+0.01(+0.10%)
Feb 25, 2022
8.808
8.836
8.670
8.836
979,299
+0.12(+1.37%)
Feb 24, 2022
8.155
8.753
8.086
8.716
2,032,943
+0.20(+2.38%)
Feb 23, 2022
8.826
8.918
8.486
8.514
1,255,237
-0.14(-1.59%)
Feb 22, 2022
8.918
8.946
8.606
8.652
1,610,918
-0.41(-4.56%)
Feb 18, 2022
9.065
0
-0.36(-3.80%)
Feb 17, 2022
9.737
9.819
9.387
9.424
1,367,865
-0.51(-5.09%)
Feb 16, 2022
9.856
10.10
9.727
9.930
1,770,616
+0.00(+0.00%)
Feb 15, 2022
9.681
9.930
9.646
9.930
1,730,016
+0.43(+4.55%)
Feb 14, 2022
9.939
10.00
9.478
9.497
1,165,487
-0.49(-4.88%)
Feb 11, 2022
9.948
10.19
9.764
9.985
2,459,462
+0.11(+1.12%)
Feb 10, 2022
9.654
10.19
9.553
9.874
2,240,404
+0.01(+0.09%)
Feb 09, 2022
9.553
9.865
9.511
9.865
2,405,224
+0.53(+5.71%)
Feb 08, 2022
9.185
9.350
9.134
9.332
1,105,281
+0.13(+1.40%)
Feb 07, 2022
9.212
9.369
9.148
9.203
1,109,864
+0.05(+0.50%)
Feb 04, 2022
8.881
9.203
8.872
9.157
1,242,221
+0.24(+2.68%)
Feb 03, 2022
9.102
8.914
8.918
955,184
-0.29(-3.19%)
Feb 02, 2022
9.534
9.562
9.148
9.212
1,443,845
-0.29(-3.00%)
Feb 01, 2022
9.258
9.507
9.130
9.497
1,178,081
+0.27(+2.89%)
Jan 31, 2022
8.780
9.258
9.231
1,284,664
+0.48(+5.46%)
Jan 28, 2022
8.550
8.780
8.442
8.753
1,242,637
+0.19(+2.26%)
Jan 27, 2022
8.872
8.932
8.541
8.560
1,223,985
-0.23(-2.62%)
Jan 26, 2022
9.148
9.258
8.702
8.790
1,163,828
-0.18(-2.05%)
Jan 25, 2022
8.863
9.083
8.744
8.973
1,482,772
-0.06(-0.61%)
Jan 24, 2022
8.826
9.056
8.477
9.029
3,016,232
+0.05(+0.51%)
Jan 21, 2022
9.231
9.277
8.983
8.983
1,825,257
-0.32(-3.46%)
Jan 20, 2022
9.461
9.700
9.281
9.304
742,554
-0.14(-1.46%)
Jan 19, 2022
9.700
9.773
9.433
9.442
1,191,258
-0.16(-1.63%)
Jan 18, 2022
9.847
9.939
9.599
9.599
998,800
-0.38(-3.78%)
Jan 14, 2022
9.976
0
+0.00(+0.00%)
Jan 13, 2022
10.23
10.28
9.966
9.976
876,931
-0.29(-2.78%)
Jan 12, 2022
10.44
10.55
10.20
10.26
970,712
-0.14(-1.33%)
Jan 11, 2022
10.18
10.47
10.09
10.40
1,051,083
+0.22(+2.17%)
Jan 10, 2022
10.17
10.26
9.985
10.18
1,553,076
+0.18(+1.84%)
Jan 07, 2022
9.847
10.19
9.847
9.994
1,248,664
+0.17(+1.78%)
Jan 06, 2022
9.976
10.09
9.700
9.819
1,284,456
-0.08(-0.84%)
Jan 05, 2022
10.33
10.50
9.902
9.902
1,768,884
-0.48(-4.61%)
Jan 04, 2022
10.56
10.56
10.21
10.38
1,158,808
-0.13(-1.22%)
Jan 03, 2022
10.31
10.66
10.20
10.51
1,309,960
+0.32(+3.16%)
Dec 31, 2021
10.23
10.46
10.18
10.19
1,507,869
-0.12(-1.16%)
Dec 30, 2021
10.19
10.53
10.17
10.31
1,970,738
+0.15(+1.45%)
Dec 29, 2021
10.34
10.43
10.15
10.16
1,789,151
-0.21(-2.04%)
Dec 28, 2021
10.56
10.67
10.36
10.37
1,561,576
-0.24(-2.22%)
Dec 27, 2021
10.73
10.74
10.53
10.61
1,203,619
-0.16(-1.44%)
Dec 23, 2021
10.43
10.82
10.40
10.76
1,903,515
+0.30(+2.88%)
Dec 22, 2021
10.41
10.51
10.27
10.46
978,500
-0.04(-0.35%)
Dec 21, 2021
10.20
10.53
10.19
10.50
1,329,594
+0.37(+3.70%)
Dec 20, 2021
10.15
10.26
9.985
10.12
1,447,999
-0.37(-3.48%)
Dec 17, 2021
10.10
10.53
9.999
10.49
1,469,830
+0.24(+2.32%)
Dec 16, 2021
10.38
10.56
10.13
10.25
1,129,496
-0.07(-0.71%)
Dec 15, 2021
10.20
10.41
9.949
10.32
1,489,236
+0.09(+0.89%)
Dec 14, 2021
10.36
10.57
10.21
10.23
1,419,285
-0.32(-3.03%)
Dec 13, 2021
10.66
10.68
10.36
10.55
1,451,901
+0.09(+0.87%)
Dec 10, 2021
10.78
10.90
10.43
10.46
1,718,352
-0.24(-2.22%)
Dec 09, 2021
11.05
11.15
10.66
10.70
983,927
-0.44(-3.94%)
Dec 08, 2021
10.91
11.23
10.75
11.14
947,445
+0.22(+2.01%)
Dec 07, 2021
10.64
11.06
10.64
10.92
1,282,832
+0.40(+3.82%)
Dec 06, 2021
10.25
10.69
10.03
10.52
1,514,740
+0.16(+1.59%)
Dec 03, 2021
10.69
10.73
10.20
10.35
1,542,095
-0.35(-3.24%)
Dec 02, 2021
10.54
10.78
10.42
10.70
1,856,437
+0.24(+2.27%)
Dec 01, 2021
11.21
11.23
10.46
10.46
1,901,242
-0.56(-5.06%)
Nov 30, 2021
11.10
11.27
10.70
11.02
1,923,467
-0.19(-1.71%)
Nov 29, 2021
11.64
11.64
11.14
11.21
1,416,779
-0.37(-3.23%)
Nov 26, 2021
11.48
11.63
11.37
11.58
980,049
-0.30(-2.54%)
Nov 24, 2021
11.63
11.95
11.50
11.89
827,883
+0.18(+1.56%)
Nov 23, 2021
11.65
12.00
11.49
11.70
1,380,411
+0.02(+0.16%)
Nov 22, 2021
12.08
12.09
11.55
11.68
2,207,665
-0.32(-2.66%)
Nov 19, 2021
12.18
12.36
12.00
12.00
1,439,948
-0.13(-1.05%)
Nov 18, 2021
12.93
12.18
12.11
12.13
3,159,135
-0.85(-6.55%)
Nov 17, 2021
13.47
13.60
12.98
12.98
1,983,613
-0.58(-4.31%)
Nov 16, 2021
13.78
13.78
13.30
13.57
2,003,337
-0.27(-1.98%)
Nov 15, 2021
14.26
14.42
13.79
13.84
3,661,219
-0.21(-1.50%)
Nov 12, 2021
13.61
14.06
13.37
14.05
4,290,739
+0.78(+5.85%)
Nov 11, 2021
13.04
13.32
12.95
13.27
1,445,221
+0.29(+2.25%)
Nov 10, 2021
13.37
12.98
2,175,612
-0.54(-3.99%)
Nov 09, 2021
13.57
13.62
13.04
13.52
2,549,226
-0.10(-0.74%)
Nov 08, 2021
12.80
13.63
12.80
13.62
4,181,398
+0.95(+7.50%)
Nov 05, 2021
12.69
12.73
12.37
12.67
1,936,317
-0.05(-0.43%)
Nov 04, 2021
12.93
12.99
12.67
12.73
1,000,778
-0.18(-1.42%)
Nov 03, 2021
12.58
13.03
12.54
12.91
1,564,988
+0.29(+2.32%)
Nov 02, 2021
12.70
12.77
12.47
12.62
1,299,319
-0.11(-0.86%)
Nov 01, 2021
12.33
12.82
12.50
12.73
1,747,912
+0.42(+3.42%)
Oct 29, 2021
12.55
12.68
12.31
12.31
666,820
-0.28(-2.25%)
Oct 28, 2021
12.46
12.62
12.42
12.59
839,930
+0.15(+1.17%)
Oct 27, 2021
12.87
12.85
12.43
12.44
1,362,342
-0.37(-2.92%)
Oct 26, 2021
13.11
12.82
1,149,535
-0.24(-1.82%)
Oct 25, 2021
13.02
13.07
12.89
13.06
728,232
+0.07(+0.56%)
Oct 22, 2021
13.37
13.37
12.94
12.98
1,386,550
-0.39(-2.94%)
Oct 21, 2021
13.33
13.65
13.30
13.37
847,970
+0.01(+0.07%)
Oct 20, 2021
13.32
13.51
13.11
13.37
1,565,610
+0.01(+0.07%)
Oct 19, 2021
12.77
13.37
12.72
13.36
2,330,878
+0.65(+5.10%)
Oct 18, 2021
12.88
12.93
12.71
12.71
1,022,929
-0.22(-1.70%)
Oct 15, 2021
13.20
13.21
12.89
12.93
1,481,084
-0.23(-1.74%)
Oct 14, 2021
13.05
13.39
13.01
13.16
1,656,110
+0.16(+1.27%)
Oct 13, 2021
12.94
13.10
12.89
12.99
705,565
-0.04(-0.28%)
Oct 12, 2021
12.89
13.12
12.89
13.03
1,164,539
+0.17(+1.35%)
Oct 11, 2021
13.00
13.09
12.85
12.85
953,932
-0.20(-1.54%)
Oct 08, 2021
13.23
13.35
13.00
13.06
772,334
-0.17(-1.31%)
Oct 07, 2021
13.08
13.43
12.96
13.23
927,226
+0.21(+1.61%)
Oct 06, 2021
12.89
13.04
12.82
13.02
851,189
-0.06(-0.49%)
Oct 05, 2021
12.92
13.24
12.92
13.08
944,427
+0.19(+1.49%)
Oct 04, 2021
13.06
13.09
12.84
12.89
1,275,749
-0.29(-2.22%)
Oct 01, 2021
13.14
13.22
12.95
13.18
643,840
+0.04(+0.28%)
Sep 30, 2021
13.20
13.30
12.99
13.15
1,004,221
-0.05(-0.35%)
Sep 29, 2021
13.48
13.52
13.19
13.19
661,188
-0.27(-2.04%)
Sep 28, 2021
13.57
13.73
13.44
13.47
854,395
-0.26(-1.93%)
Sep 27, 2021
13.38
13.84
13.34
13.73
1,244,243
+0.33(+2.45%)
Sep 24, 2021
13.64
13.68
13.36
13.40
797,891
-0.39(-2.85%)
Sep 23, 2021
13.73
13.86
13.67
13.80
1,220,804
+0.27(+1.96%)
Sep 22, 2021
13.34
13.64
13.32
13.53
1,569,466
+0.28(+2.14%)
Sep 21, 2021
13.23
13.46
13.16
13.25
852,715
+0.04(+0.28%)
Sep 20, 2021
13.45
13.48
13.04
13.21
2,638,013
-0.59(-4.28%)
Sep 17, 2021
13.76
13.86
13.59
13.80
937,936
-0.03(-0.20%)
Sep 16, 2021
13.80
13.90
13.67
13.83
812,422
-0.04(-0.26%)
Sep 15, 2021
13.68
13.88
13.59
13.87
1,355,950
+0.25(+1.87%)
Sep 14, 2021
14.10
14.10
13.56
13.61
1,662,944
-0.46(-3.30%)
Sep 13, 2021
14.24
14.30
13.91
14.07
1,086,514
-0.15(-1.09%)
Sep 10, 2021
14.53
14.56
14.20
14.23
896,053
-0.22(-1.51%)
Sep 09, 2021
14.56
14.66
14.42
14.45
1,262,301
-0.07(-0.50%)
Sep 08, 2021
14.95
14.97
14.51
14.52
1,060,963
-0.46(-3.10%)
Sep 07, 2021
15.10
15.31
14.97
14.98
542,710
-0.23(-1.49%)
Sep 03, 2021
15.27
15.42
15.11
15.21
718,432
-0.12(-0.77%)
Sep 02, 2021
15.04
15.47
15.00
15.33
900,542
+0.30(+2.00%)
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
.