Singapore markets open in 2 hours 8 minutes
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,150.09 -133.42 (-0.51%) CMC Crypto 200
560.96 -2.86 (-0.51%)
ETFMG Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 3.8800 | 4.0099 | 3.7500 | 3.7900 | 3.7900 | 4,947,513 |
| 25 Sept 2023 | 3.7900 | 3.9850 | 3.7700 | 3.8200 | 3.8200 | 7,261,400 |
| 22 Sept 2023 | 3.7700 | 3.8250 | 3.6600 | 3.7800 | 3.7800 | 2,289,700 |
| 21 Sept 2023 | 3.8800 | 3.8800 | 3.6900 | 3.6900 | 3.6900 | 2,144,100 |
| 20 Sept 2023 | 3.9900 | 4.1100 | 3.8800 | 3.9200 | 3.9200 | 2,065,600 |
| 20 Sept 2023 | 0.03 Dividend | |||||
| 19 Sept 2023 | 4.1600 | 4.2300 | 3.9600 | 3.9600 | 3.9300 | 5,582,800 |
| 18 Sept 2023 | 4.2400 | 4.3200 | 4.1100 | 4.2000 | 4.1682 | 5,279,300 |
| 15 Sept 2023 | 4.6200 | 4.7000 | 4.3600 | 4.4000 | 4.3667 | 5,796,000 |
| 14 Sept 2023 | 4.2900 | 4.4800 | 4.2160 | 4.4000 | 4.3667 | 4,330,800 |
| 13 Sept 2023 | 4.1700 | 4.4300 | 4.0100 | 4.2000 | 4.1682 | 4,573,200 |
| 12 Sept 2023 | 4.5500 | 4.7000 | 4.1600 | 4.2500 | 4.2178 | 6,762,200 |
| 11 Sept 2023 | 4.0100 | 4.6200 | 4.0000 | 4.6200 | 4.5850 | 9,001,000 |
| 08 Sept 2023 | 3.9100 | 4.1100 | 3.7790 | 3.9300 | 3.9002 | 6,110,100 |
| 07 Sept 2023 | 3.8300 | 3.9100 | 3.6500 | 3.8400 | 3.8109 | 3,327,500 |
| 06 Sept 2023 | 3.9400 | 4.0070 | 3.7100 | 3.7800 | 3.7514 | 5,130,100 |
| 05 Sept 2023 | 3.5300 | 3.9200 | 3.5000 | 3.8200 | 3.7911 | 8,834,100 |
| 01 Sept 2023 | 3.6500 | 3.6800 | 3.4800 | 3.5500 | 3.5231 | 4,648,000 |
| 31 Aug 2023 | 3.2700 | 3.7700 | 3.2650 | 3.5200 | 3.4933 | 9,478,000 |
| 30 Aug 2023 | 2.9100 | 3.5000 | 2.8800 | 3.2300 | 3.2055 | 11,522,600 |
| 29 Aug 2023 | 2.8800 | 2.9500 | 2.8510 | 2.9200 | 2.8979 | 1,272,000 |
| 28 Aug 2023 | 2.8700 | 2.9000 | 2.8600 | 2.8600 | 2.8383 | 1,793,100 |
| 25 Aug 2023 | 2.9000 | 2.9000 | 2.8400 | 2.8900 | 2.8681 | 749,900 |
| 24 Aug 2023 | 2.9600 | 2.9600 | 2.8700 | 2.8700 | 2.8483 | 1,724,800 |
| 23 Aug 2023 | 2.9600 | 2.9900 | 2.9300 | 2.9800 | 2.9574 | 2,317,000 |
| 22 Aug 2023 | 2.9800 | 3.0160 | 2.9600 | 2.9700 | 2.9475 | 3,254,800 |
| 21 Aug 2023 | 3.0300 | 3.0500 | 2.9500 | 2.9700 | 2.9475 | 2,617,500 |
| 18 Aug 2023 | 3.0600 | 3.0900 | 3.0000 | 3.0500 | 3.0269 | 1,533,300 |
| 17 Aug 2023 | 3.0400 | 3.0800 | 3.0000 | 3.0400 | 3.0170 | 2,158,600 |
| 16 Aug 2023 | 2.9600 | 3.0500 | 2.9500 | 3.0100 | 2.9872 | 1,728,800 |
| 15 Aug 2023 | 3.0200 | 3.0400 | 2.9600 | 2.9900 | 2.9673 | 1,266,900 |
| 14 Aug 2023 | 3.0500 | 3.0800 | 2.9900 | 3.0400 | 3.0170 | 1,653,800 |
| 11 Aug 2023 | 3.1100 | 3.1200 | 3.0500 | 3.0600 | 3.0368 | 1,012,700 |
| 10 Aug 2023 | 3.1700 | 3.1700 | 3.0500 | 3.1000 | 3.0765 | 2,368,100 |
| 09 Aug 2023 | 3.2700 | 3.2700 | 3.1200 | 3.1400 | 3.1162 | 2,264,700 |
| 08 Aug 2023 | 3.1300 | 3.2700 | 3.1060 | 3.2600 | 3.2353 | 4,474,600 |
| 07 Aug 2023 | 3.1700 | 3.1800 | 3.0800 | 3.1400 | 3.1162 | 2,165,100 |
| 04 Aug 2023 | 3.2000 | 3.2200 | 3.1650 | 3.1800 | 3.1559 | 1,404,300 |
| 03 Aug 2023 | 3.1600 | 3.2500 | 3.1300 | 3.1900 | 3.1658 | 1,666,700 |
| 02 Aug 2023 | 3.2100 | 3.2390 | 3.1500 | 3.1600 | 3.1361 | 2,706,600 |
| 01 Aug 2023 | 3.2700 | 3.2800 | 3.2200 | 3.2400 | 3.2155 | 1,439,100 |
| 31 Jul 2023 | 3.1700 | 3.3000 | 3.1700 | 3.3000 | 3.2750 | 2,720,300 |
| 28 Jul 2023 | 3.0300 | 3.1740 | 3.0200 | 3.1500 | 3.1261 | 1,951,800 |
| 27 Jul 2023 | 3.0700 | 3.1300 | 3.0400 | 3.0400 | 3.0170 | 1,323,100 |
| 26 Jul 2023 | 3.0100 | 3.1190 | 3.0100 | 3.0700 | 3.0467 | 3,116,400 |
| 25 Jul 2023 | 3.0400 | 3.0460 | 2.9600 | 2.9600 | 2.9376 | 1,491,800 |
| 24 Jul 2023 | 3.0500 | 3.0500 | 2.9800 | 3.0200 | 2.9971 | 1,710,700 |
| 21 Jul 2023 | 3.0800 | 3.0800 | 3.0100 | 3.0500 | 3.0269 | 1,229,100 |
| 20 Jul 2023 | 3.1400 | 3.1660 | 3.0300 | 3.0600 | 3.0368 | 1,063,000 |
| 19 Jul 2023 | 3.0900 | 3.1800 | 3.0900 | 3.1400 | 3.1162 | 1,801,300 |
| 18 Jul 2023 | 3.0700 | 3.1300 | 3.0700 | 3.0900 | 3.0666 | 1,584,100 |
| 17 Jul 2023 | 3.1000 | 3.1600 | 3.0800 | 3.0900 | 3.0666 | 2,210,200 |
| 14 Jul 2023 | 3.3000 | 3.3000 | 3.1100 | 3.1400 | 3.1162 | 678,600 |
| 13 Jul 2023 | 3.2100 | 3.3400 | 3.2100 | 3.3000 | 3.2750 | 2,420,200 |
| 12 Jul 2023 | 3.3000 | 3.3150 | 3.1800 | 3.2300 | 3.2055 | 1,632,800 |
| 11 Jul 2023 | 3.1800 | 3.2900 | 3.1720 | 3.2700 | 3.2452 | 3,504,500 |
| 10 Jul 2023 | 3.1700 | 3.2340 | 3.1600 | 3.1800 | 3.1559 | 2,532,200 |
| 07 Jul 2023 | 3.0000 | 3.2150 | 2.9900 | 3.2000 | 3.1758 | 2,085,800 |
| 06 Jul 2023 | 3.0400 | 3.1500 | 2.9800 | 3.0000 | 2.9773 | 2,823,800 |
| 05 Jul 2023 | 3.1700 | 3.1760 | 3.0600 | 3.0800 | 3.0567 | 2,126,700 |
| 03 Jul 2023 | 2.9800 | 3.2100 | 2.9600 | 3.1800 | 3.1559 | 1,140,100 |
| 30 Jun 2023 | 2.9900 | 3.0000 | 2.9400 | 2.9900 | 2.9673 | 654,300 |
| 29 Jun 2023 | 2.9300 | 2.9900 | 2.9300 | 2.9800 | 2.9574 | 985,500 |
| 28 Jun 2023 | 2.9400 | 2.9650 | 2.9100 | 2.9600 | 2.9376 | 888,200 |
| 27 Jun 2023 | 2.9800 | 2.9900 | 2.9200 | 2.9500 | 2.9277 | 1,318,100 |
| 26 Jun 2023 | 2.9600 | 3.0000 | 2.9200 | 2.9600 | 2.9376 | 1,951,800 |
| 23 Jun 2023 | 3.0600 | 3.0600 | 2.9400 | 2.9600 | 2.9376 | 1,547,900 |
| 22 Jun 2023 | 3.0300 | 3.0800 | 3.0000 | 3.0700 | 3.0467 | 2,081,100 |
| 21 Jun 2023 | 3.0200 | 3.1000 | 2.9700 | 3.0600 | 3.0368 | 1,771,100 |
| 21 Jun 2023 | 0.03 Dividend | |||||
| 20 Jun 2023 | 3.0500 | 3.0700 | 3.0200 | 3.0400 | 2.9872 | 1,602,000 |
| 16 Jun 2023 | 3.0900 | 3.1300 | 3.0600 | 3.0700 | 3.0167 | 608,200 |
| 15 Jun 2023 | 3.0800 | 3.0900 | 3.0400 | 3.0700 | 3.0167 | 471,500 |
| 14 Jun 2023 | 3.1530 | 3.1600 | 3.0410 | 3.0700 | 3.0167 | 1,736,800 |
| 13 Jun 2023 | 3.1100 | 3.1100 | 3.0600 | 3.1000 | 3.0462 | 1,809,600 |
| 12 Jun 2023 | 3.0500 | 3.0900 | 3.0100 | 3.0700 | 3.0167 | 472,000 |
| 09 Jun 2023 | 3.0900 | 3.0900 | 3.0100 | 3.0400 | 2.9872 | 570,300 |
| 08 Jun 2023 | 3.0900 | 3.1200 | 3.0500 | 3.0800 | 3.0265 | 1,737,700 |
| 07 Jun 2023 | 3.0800 | 3.1800 | 3.0410 | 3.0900 | 3.0363 | 2,660,500 |
| 06 Jun 2023 | 3.0300 | 3.0800 | 3.0000 | 3.0700 | 3.0167 | 1,456,800 |
| 05 Jun 2023 | 3.0400 | 3.0590 | 3.0000 | 3.0000 | 2.9479 | 1,138,600 |
| 02 Jun 2023 | 3.0500 | 3.0900 | 3.0300 | 3.0500 | 2.9970 | 651,900 |
| 01 Jun 2023 | 3.0200 | 3.0800 | 3.0000 | 3.0200 | 2.9675 | 1,049,400 |
| 31 May 2023 | 3.1100 | 3.1100 | 3.0000 | 3.0100 | 2.9577 | 1,868,600 |
| 30 May 2023 | 3.1100 | 3.1500 | 3.0750 | 3.0900 | 3.0363 | 806,800 |
| 26 May 2023 | 3.1200 | 3.1290 | 3.0600 | 3.0900 | 3.0363 | 590,600 |
| 25 May 2023 | 3.3000 | 3.3000 | 3.1100 | 3.1400 | 3.0855 | 1,072,700 |
| 24 May 2023 | 3.3200 | 3.3270 | 3.2400 | 3.2700 | 3.2132 | 1,044,300 |
| 23 May 2023 | 3.3600 | 3.4200 | 3.3100 | 3.3100 | 3.2525 | 1,149,300 |
| 22 May 2023 | 3.2600 | 3.4600 | 3.2500 | 3.3700 | 3.3115 | 2,611,700 |
| 19 May 2023 | 3.3000 | 3.3500 | 3.2550 | 3.2600 | 3.2034 | 300,900 |
| 18 May 2023 | 3.2800 | 3.3350 | 3.2600 | 3.2900 | 3.2329 | 1,286,300 |
| 17 May 2023 | 3.2000 | 3.2700 | 3.1700 | 3.2700 | 3.2132 | 1,701,700 |
| 16 May 2023 | 3.2200 | 3.2560 | 3.1800 | 3.1900 | 3.1346 | 1,832,600 |
| 15 May 2023 | 3.2300 | 3.2600 | 3.1700 | 3.2500 | 3.1935 | 1,644,400 |
| 12 May 2023 | 3.2500 | 3.3300 | 3.1700 | 3.2000 | 3.1444 | 576,400 |
| 11 May 2023 | 3.5100 | 3.5400 | 3.2500 | 3.2800 | 3.2230 | 2,102,800 |
| 10 May 2023 | 3.4900 | 3.5500 | 3.4800 | 3.5100 | 3.4490 | 1,178,400 |
| 09 May 2023 | 3.4800 | 3.5400 | 3.4400 | 3.4500 | 3.3901 | 1,768,900 |
| 08 May 2023 | 3.5800 | 3.5800 | 3.4650 | 3.5300 | 3.4687 | 2,192,100 |
| *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.
