Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

3.510 +0.090 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Aug 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 (%)
Aug 23, 2024 3.430 3.520 3.429 3.510 223,593 +0.09(+2.63%)
Aug 22, 2024 3.490 3.530 3.410 3.420 350,739 -0.08(-2.29%)
Aug 21, 2024 3.450 3.510 3.440 3.500 421,639 +0.08(+2.34%)
Aug 20, 2024 3.590 3.600 3.420 3.420 352,156 -0.20(-5.52%)
Aug 19, 2024 3.610 3.670 3.560 3.620 350,214 +0.00(+0.00%)
Aug 16, 2024 3.540 3.625 3.540 3.620 281,680 +0.08(+2.26%)
Aug 15, 2024 3.610 3.626 3.540 3.540 1,089,776 -0.01(-0.28%)
Aug 14, 2024 3.450 3.600 3.450 3.550 339,514 +0.10(+2.90%)
Aug 13, 2024 3.370 3.460 3.355 3.450 777,342 +0.11(+3.29%)
Aug 12, 2024 3.360 3.400 3.335 3.340 342,316 -0.04(-1.18%)
Aug 09, 2024 3.440 3.474 3.355 3.380 338,454 -0.10(-2.87%)
Aug 08, 2024 3.280 3.520 3.260 3.480 767,682 +0.20(+6.10%)
Aug 07, 2024 3.400 3.410 3.250 3.280 521,898 -0.09(-2.67%)
Aug 06, 2024 3.170 3.390 3.170 3.370 763,632 +0.21(+6.65%)
Aug 05, 2024 3.170 3.230 3.060 3.160 2,781,510 -0.21(-6.23%)
Aug 02, 2024 3.470 3.488 3.360 3.370 1,138,639 -0.15(-4.26%)
Aug 01, 2024 3.660 3.670 3.520 3.520 617,164 -0.13(-3.56%)
Jul 31, 2024 3.650 3.700 3.610 3.650 513,502 +0.02(+0.55%)
Jul 30, 2024 3.670 3.700 3.575 3.630 439,652 +0.05(+1.40%)
Jul 29, 2024 3.620 3.660 3.575 3.580 856,897 +0.00(+0.00%)
Jul 26, 2024 3.530 3.615 3.530 3.580 462,490 +0.05(+1.42%)
Jul 25, 2024 3.520 3.620 3.500 3.530 522,431 +0.00(+0.00%)
Jul 24, 2024 3.650 3.689 3.530 3.530 791,959 -0.16(-4.34%)
Jul 23, 2024 3.740 3.785 3.670 3.690 1,149,491 -0.02(-0.54%)
Jul 22, 2024 3.570 3.715 3.520 3.710 882,797 +0.23(+6.61%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.