Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

4.040 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 30, 2020 11.46 11.46 11.30 11.41 478,274 -0.12(-1.08%)
Jun 29, 2020 11.42 11.64 11.14 11.53 615,198 +0.17(+1.48%)
Jun 26, 2020 11.70 11.72 11.26 11.36 504,948 -0.34(-2.88%)
Jun 25, 2020 11.61 11.73 11.50 11.70 517,913 +0.03(+0.23%)
Jun 24, 2020 11.92 12.00 11.48 11.67 682,898 -0.35(-2.88%)
Jun 23, 2020 11.99 12.39 11.97 12.02 887,034 +0.05(+0.44%)
Jun 22, 2020 11.94 11.99 11.84 11.96 382,541 -0.01(-0.07%)
Jun 19, 2020 12.23 12.32 11.88 11.97 481,590 -0.13(-1.10%)
Jun 18, 2020 12.00 12.23 11.89 12.11 567,661 +0.05(+0.44%)
Jun 17, 2020 12.31 12.34 11.97 12.05 771,595 -0.22(-1.81%)
Jun 16, 2020 12.43 12.45 12.07 12.27 727,866 +0.22(+1.84%)
Jun 15, 2020 11.68 12.10 11.44 12.05 527,891 +0.12(+0.97%)
Jun 12, 2020 11.96 12.20 11.68 11.94 665,528 +0.26(+2.23%)
Jun 11, 2020 12.40 12.48 11.64 11.68 1,735,764 -1.22(-9.43%)
Jun 10, 2020 13.05 13.22 12.78 12.89 751,379 -0.12(-0.93%)
Jun 09, 2020 13.11 13.32 12.86 13.01 1,072,339 -0.24(-1.83%)
Jun 08, 2020 12.28 13.27 12.24 13.26 2,124,920 +1.07(+8.76%)
Jun 05, 2020 12.28 12.35 12.13 12.19 921,234 +0.03(+0.29%)
Jun 04, 2020 12.15 12.30 12.00 12.15 620,981 -0.05(-0.43%)
Jun 03, 2020 12.08 12.28 12.05 12.21 734,197 +0.18(+1.52%)
Jun 02, 2020 12.09 12.15 11.90 12.02 571,903 -0.02(-0.14%)
Jun 01, 2020 11.86 12.11 11.75 12.04 838,895 +0.10(+0.80%)
May 29, 2020 11.97 12.07 11.65 11.95 1,182,239 -0.54(-4.31%)
May 28, 2020 12.33 12.81 12.24 12.48 1,122,001 +0.11(+0.91%)
May 27, 2020 12.51 12.59 11.87 12.37 1,378,926 -0.03(-0.21%)
May 26, 2020 12.61 12.70 12.31 12.40 2,044,567 +0.22(+1.78%)
May 22, 2020 11.76 12.22 11.43 12.18 2,674,897 +0.49(+4.16%)
May 21, 2020 11.29 11.77 11.07 11.69 1,966,552 +0.67(+6.06%)
May 20, 2020 11.12 11.18 10.92 11.03 447,015 +0.03(+0.32%)
May 19, 2020 11.25 11.28 10.86 10.99 1,033,702 -0.24(-2.16%)
May 18, 2020 10.95 11.45 10.87 11.23 2,171,009 +0.82(+7.92%)
May 15, 2020 9.837 10.41 9.752 10.41 1,148,375 +0.77(+8.02%)
May 14, 2020 9.350 9.637 9.125 9.637 628,359 +0.12(+1.28%)
May 13, 2020 10.00 10.06 9.376 9.515 1,130,377 -0.51(-5.11%)
May 12, 2020 10.31 10.38 10.00 10.03 608,856 -0.13(-1.28%)
May 11, 2020 10.21 10.24 10.09 10.16 433,550 -0.10(-0.93%)
May 08, 2020 10.32 10.40 10.21 10.25 493,214 -0.01(-0.08%)
May 07, 2020 10.29 10.37 10.11 10.26 349,668 +0.04(+0.42%)
May 06, 2020 10.26 10.37 10.14 10.22 398,762 -0.07(-0.68%)
May 05, 2020 10.38 10.58 10.24 10.29 579,274 -0.09(-0.84%)
May 04, 2020 10.03 10.37 9.932 10.37 569,311 +0.35(+3.46%)
May 01, 2020 10.32 10.42 9.854 10.03 922,962 -0.44(-4.23%)
Apr 30, 2020 10.75 10.75 10.40 10.47 778,272 -0.33(-3.05%)
Apr 29, 2020 10.74 10.86 10.68 10.80 801,985 +0.16(+1.47%)
Apr 28, 2020 11.08 11.13 10.51 10.64 804,890 -0.10(-0.97%)
Apr 27, 2020 10.44 10.88 10.44 10.75 1,390,205 +0.42(+4.03%)
Apr 24, 2020 10.08 10.37 9.949 10.33 739,360 +0.35(+3.48%)
Apr 23, 2020 9.880 10.12 9.871 9.984 973,829 +0.05(+0.52%)
Apr 22, 2020 10.04 10.09 9.828 9.932 332,868 +0.13(+1.33%)
Apr 21, 2020 9.810 10.05 9.698 9.802 539,886 -0.23(-2.25%)
Apr 20, 2020 9.889 10.31 9.784 10.03 742,815 +0.03(+0.26%)
Apr 17, 2020 9.906 10.07 9.845 10.00 749,266 +0.35(+3.60%)
Apr 16, 2020 9.880 9.915 9.515 9.654 549,424 -0.22(-2.20%)
Apr 15, 2020 10.03 10.03 9.758 9.871 927,165 -0.24(-2.40%)
Apr 14, 2020 10.07 10.22 9.923 10.11 680,695 +0.17(+1.75%)
Apr 13, 2020 9.915 9.941 9.680 9.941 470,698 +0.00(+0.00%)
Apr 09, 2020 10.02 10.11 9.784 9.941 624,868 +0.12(+1.24%)
Apr 08, 2020 9.654 9.915 9.472 9.819 551,119 +0.27(+2.82%)
Apr 07, 2020 9.863 9.915 9.524 9.550 615,225 +0.03(+0.36%)
Apr 06, 2020 9.481 9.602 9.298 9.515 722,820 +0.45(+4.98%)
Apr 03, 2020 9.316 9.463 9.038 9.064 632,470 -0.29(-3.06%)
Apr 02, 2020 9.194 9.628 9.107 9.350 696,648 +0.18(+1.99%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.