Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,898.62 +411.00 (+1.50%) CMC Crypto 200
597.33 -21.06 (-3.41%)
ETFMG Alternative Harvest ETF (MJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.4800 | 3.5260 | 3.4500 | 3.5000 | 3.5000 | 868,300 |
| 23 Mar 2023 | 3.5700 | 3.6050 | 3.4800 | 3.4900 | 3.4900 | 1,210,100 |
| 22 Mar 2023 | 3.6700 | 3.6800 | 3.5200 | 3.5300 | 3.5300 | 903,800 |
| 21 Mar 2023 | 3.5900 | 3.6690 | 3.5800 | 3.6200 | 3.6200 | 810,900 |
| 20 Mar 2023 | 3.6500 | 3.6500 | 3.5200 | 3.5500 | 3.5500 | 865,700 |
| 17 Mar 2023 | 3.7000 | 3.7090 | 3.6300 | 3.6400 | 3.6400 | 402,000 |
| 16 Mar 2023 | 3.6100 | 3.7900 | 3.5800 | 3.6700 | 3.6700 | 1,341,600 |
| 15 Mar 2023 | 3.6400 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 947,800 |
| 14 Mar 2023 | 3.7700 | 3.8290 | 3.6700 | 3.7000 | 3.7000 | 441,300 |
| 13 Mar 2023 | 3.7000 | 3.7700 | 3.6350 | 3.7000 | 3.7000 | 809,100 |
| 10 Mar 2023 | 3.8500 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | 938,100 |
| 09 Mar 2023 | 3.9400 | 3.9500 | 3.8300 | 3.8300 | 3.8300 | 768,800 |
| 08 Mar 2023 | 4.0200 | 4.0200 | 3.9200 | 3.9500 | 3.9500 | 697,300 |
| 07 Mar 2023 | 4.0700 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 674,800 |
| 06 Mar 2023 | 4.1100 | 4.1300 | 4.0310 | 4.0500 | 4.0500 | 533,500 |
| 03 Mar 2023 | 4.0300 | 4.1400 | 4.0100 | 4.1100 | 4.1100 | 351,200 |
| 02 Mar 2023 | 4.0200 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 598,600 |
| 01 Mar 2023 | 4.0600 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 637,200 |
| 28 Feb 2023 | 4.0500 | 4.1200 | 4.0300 | 4.0600 | 4.0600 | 568,400 |
| 27 Feb 2023 | 4.0900 | 4.1340 | 4.0500 | 4.0600 | 4.0600 | 328,500 |
| 24 Feb 2023 | 4.1200 | 4.1370 | 4.0600 | 4.0800 | 4.0800 | 368,800 |
| 23 Feb 2023 | 4.1600 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 250,500 |
| 22 Feb 2023 | 4.1300 | 4.1900 | 4.0900 | 4.1200 | 4.1200 | 247,500 |
| 21 Feb 2023 | 4.3100 | 4.3100 | 4.1100 | 4.1400 | 4.1400 | 404,300 |
| 17 Feb 2023 | 4.3500 | 4.3600 | 4.2660 | 4.3600 | 4.3600 | 265,800 |
| 16 Feb 2023 | 4.4000 | 4.4500 | 4.3350 | 4.3600 | 4.3600 | 581,100 |
| 15 Feb 2023 | 4.2300 | 4.4000 | 4.2300 | 4.3800 | 4.3800 | 391,200 |
| 14 Feb 2023 | 4.2100 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 351,700 |
| 13 Feb 2023 | 4.2500 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 502,300 |
| 10 Feb 2023 | 4.2300 | 4.2690 | 4.1600 | 4.2500 | 4.2500 | 758,900 |
| 09 Feb 2023 | 4.4700 | 4.4800 | 4.2200 | 4.2400 | 4.2400 | 682,400 |
| 08 Feb 2023 | 4.5500 | 4.5500 | 4.4300 | 4.4500 | 4.4500 | 326,800 |
| 07 Feb 2023 | 4.5900 | 4.6030 | 4.4500 | 4.5400 | 4.5400 | 404,300 |
| 06 Feb 2023 | 4.6200 | 4.6800 | 4.5750 | 4.5900 | 4.5900 | 359,900 |
| 03 Feb 2023 | 4.6800 | 4.7750 | 4.6200 | 4.6200 | 4.6200 | 421,400 |
| 02 Feb 2023 | 4.8300 | 4.8400 | 4.7000 | 4.7800 | 4.7800 | 904,100 |
| 01 Feb 2023 | 4.5500 | 4.7300 | 4.4600 | 4.6900 | 4.6900 | 1,034,100 |
| 31 Jan 2023 | 4.4000 | 4.6290 | 4.3900 | 4.5800 | 4.5800 | 635,100 |
| 30 Jan 2023 | 4.4200 | 4.4900 | 4.3800 | 4.3900 | 4.3900 | 269,000 |
| 27 Jan 2023 | 4.3900 | 4.5400 | 4.3600 | 4.4600 | 4.4600 | 1,324,400 |
| 26 Jan 2023 | 4.5000 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 432,400 |
| 25 Jan 2023 | 4.3900 | 4.4800 | 4.3500 | 4.4800 | 4.4800 | 421,100 |
| 24 Jan 2023 | 4.5000 | 4.5260 | 4.4500 | 4.4700 | 4.4700 | 305,500 |
| 23 Jan 2023 | 4.4600 | 4.5600 | 4.4500 | 4.4900 | 4.4900 | 616,700 |
| 20 Jan 2023 | 4.3900 | 4.4600 | 4.3600 | 4.4400 | 4.4400 | 229,900 |
| 19 Jan 2023 | 4.4900 | 4.4900 | 4.3400 | 4.3800 | 4.3800 | 316,500 |
| 18 Jan 2023 | 4.6400 | 4.7400 | 4.5200 | 4.5200 | 4.5200 | 552,700 |
| 17 Jan 2023 | 4.6100 | 4.6920 | 4.5700 | 4.6300 | 4.6300 | 454,500 |
| 13 Jan 2023 | 4.5400 | 4.6400 | 4.5200 | 4.6000 | 4.6000 | 472,200 |
| 12 Jan 2023 | 4.3900 | 4.5960 | 4.3700 | 4.5900 | 4.5900 | 602,700 |
| 11 Jan 2023 | 4.3100 | 4.4550 | 4.3100 | 4.3900 | 4.3900 | 317,800 |
| 10 Jan 2023 | 4.2500 | 4.3500 | 4.2500 | 4.3100 | 4.3100 | 305,100 |
| 09 Jan 2023 | 4.4100 | 4.4300 | 4.2400 | 4.2500 | 4.2500 | 542,700 |
| 06 Jan 2023 | 4.3600 | 4.3800 | 4.2810 | 4.3500 | 4.3500 | 315,900 |
| 05 Jan 2023 | 4.4000 | 4.4000 | 4.2810 | 4.3500 | 4.3500 | 272,400 |
| 04 Jan 2023 | 4.2200 | 4.4400 | 4.2200 | 4.3700 | 4.3700 | 546,900 |
| 03 Jan 2023 | 4.3400 | 4.4300 | 4.1900 | 4.2000 | 4.2000 | 573,100 |
| 30 Dec 2022 | 4.2000 | 4.2900 | 4.1500 | 4.2600 | 4.2600 | 760,600 |
| 29 Dec 2022 | 4.0600 | 4.2500 | 4.0500 | 4.2200 | 4.2200 | 975,500 |
| 28 Dec 2022 | 4.0600 | 4.1980 | 4.0200 | 4.0300 | 4.0300 | 919,500 |
| 28 Dec 2022 | 0.066 Dividend | |||||
| 27 Dec 2022 | 4.3000 | 4.3100 | 4.1210 | 4.1500 | 4.0840 | 913,200 |
| 23 Dec 2022 | 4.2800 | 4.3800 | 4.2350 | 4.3600 | 4.2907 | 590,400 |
| 22 Dec 2022 | 4.4400 | 4.4400 | 4.1900 | 4.2900 | 4.2218 | 774,400 |
| 21 Dec 2022 | 4.4100 | 4.4500 | 4.3500 | 4.4400 | 4.3694 | 757,700 |
| 20 Dec 2022 | 4.6400 | 4.6400 | 4.3500 | 4.4000 | 4.3300 | 1,699,200 |
| 19 Dec 2022 | 4.8500 | 4.8800 | 4.4800 | 4.5200 | 4.4481 | 2,820,800 |
| 16 Dec 2022 | 4.8000 | 4.8800 | 4.7200 | 4.8500 | 4.7729 | 783,200 |
| 15 Dec 2022 | 4.8400 | 4.9300 | 4.7600 | 4.7700 | 4.6941 | 506,700 |
| 14 Dec 2022 | 5.0200 | 5.0600 | 4.8800 | 4.9200 | 4.8418 | 674,200 |
| 13 Dec 2022 | 5.2700 | 5.3200 | 5.0100 | 5.0500 | 4.9697 | 636,600 |
| 12 Dec 2022 | 5.1300 | 5.2700 | 5.1000 | 5.1100 | 5.0287 | 577,500 |
| 09 Dec 2022 | 5.2100 | 5.3200 | 5.1500 | 5.1600 | 5.0779 | 567,600 |
| 08 Dec 2022 | 5.4600 | 5.4600 | 5.2250 | 5.2400 | 5.1567 | 688,000 |
| 07 Dec 2022 | 5.6200 | 5.6400 | 5.3900 | 5.4200 | 5.3338 | 879,000 |
| 06 Dec 2022 | 6.2900 | 6.3000 | 5.6300 | 5.6700 | 5.5798 | 1,214,500 |
| 05 Dec 2022 | 6.2810 | 6.6350 | 6.2100 | 6.2800 | 6.1801 | 2,127,900 |
| 02 Dec 2022 | 5.8300 | 6.3550 | 5.8300 | 6.3500 | 6.2490 | 1,656,800 |
| 01 Dec 2022 | 5.8100 | 6.0700 | 5.7200 | 6.0600 | 5.9636 | 904,700 |
| 30 Nov 2022 | 5.6000 | 5.8000 | 5.5000 | 5.7900 | 5.6979 | 952,700 |
| 29 Nov 2022 | 5.5100 | 5.6100 | 5.4900 | 5.5800 | 5.4913 | 341,400 |
| 28 Nov 2022 | 5.7000 | 5.7400 | 5.4600 | 5.4700 | 5.3830 | 524,600 |
| 25 Nov 2022 | 5.6400 | 5.7500 | 5.6400 | 5.7300 | 5.6389 | 198,000 |
| 23 Nov 2022 | 5.5500 | 5.7400 | 5.5500 | 5.6600 | 5.5700 | 519,400 |
| 22 Nov 2022 | 5.6000 | 5.6380 | 5.5100 | 5.5500 | 5.4617 | 509,700 |
| 21 Nov 2022 | 5.6100 | 5.6800 | 5.5100 | 5.5800 | 5.4913 | 471,300 |
| 18 Nov 2022 | 5.9000 | 5.9000 | 5.6100 | 5.6800 | 5.5897 | 556,700 |
| 17 Nov 2022 | 5.7000 | 5.9000 | 5.6600 | 5.8200 | 5.7274 | 786,400 |
| 16 Nov 2022 | 5.8400 | 5.8750 | 5.6900 | 5.8000 | 5.7078 | 951,900 |
| 15 Nov 2022 | 5.9300 | 6.0200 | 5.8100 | 5.8800 | 5.7865 | 1,012,300 |
| 14 Nov 2022 | 5.8700 | 5.9800 | 5.6000 | 5.8100 | 5.7176 | 1,400,500 |
| 11 Nov 2022 | 5.4800 | 5.8200 | 5.4750 | 5.7600 | 5.6684 | 1,477,800 |
| 10 Nov 2022 | 5.3800 | 5.5800 | 5.2800 | 5.4700 | 5.3830 | 1,017,300 |
| 09 Nov 2022 | 5.2100 | 5.4650 | 5.1300 | 5.1700 | 5.0878 | 1,182,100 |
| 08 Nov 2022 | 5.2300 | 5.4300 | 5.1700 | 5.2700 | 5.1862 | 1,160,800 |
| 07 Nov 2022 | 5.3700 | 5.4000 | 5.1850 | 5.2200 | 5.1370 | 716,900 |
| 04 Nov 2022 | 5.5000 | 5.5200 | 5.2000 | 5.3400 | 5.2551 | 390,100 |
| 03 Nov 2022 | 5.0800 | 5.4100 | 5.0600 | 5.3400 | 5.2551 | 496,600 |
| 02 Nov 2022 | 5.3500 | 5.4000 | 5.1200 | 5.1200 | 5.0386 | 466,800 |
| 01 Nov 2022 | 5.5900 | 5.6100 | 5.3900 | 5.4200 | 5.3338 | 648,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
