Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Cannabis ETN (NY: MJJ )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 51.12 51.12 50.26 50.73 400 -0.54(-1.06%)
May 28, 2020 51.46 51.50 51.28 51.28 314 +0.63(+1.24%)
May 27, 2020 50.52 50.65 50.52 50.65 634 +0.27(+0.53%)
May 26, 2020 50.38 50.38 50.38 50.38 36 +0.39(+0.77%)
May 22, 2020 50.00 50.00 50.00 50.00 100 +1.13(+2.32%)
May 21, 2020 48.86 48.86 48.86 48.86 139 +1.54(+3.25%)
May 20, 2020 47.33 47.33 47.33 47.33 22 -0.00(-0.00%)
May 19, 2020 47.33 47.33 47.33 47.33 121 +0.45(+0.95%)
May 18, 2020 46.88 46.88 46.88 46.88 81 +1.17(+2.56%)
May 15, 2020 45.77 45.84 45.65 45.71 1,400 +1.74(+3.97%)
May 14, 2020 43.97 43.97 43.97 43.97 5 +0.61(+1.41%)
May 13, 2020 43.35 43.35 43.35 43.35 17 -1.06(-2.39%)
May 12, 2020 45.48 45.48 44.41 44.41 111 -1.00(-2.21%)
May 11, 2020 45.42 45.42 45.42 45.42 24 +0.61(+1.36%)
May 08, 2020 45.05 45.33 44.81 44.81 2,000 -0.14(-0.31%)
May 07, 2020 44.76 44.95 44.76 44.95 107 +0.24(+0.54%)
May 06, 2020 44.29 44.71 44.29 44.71 628 +0.47(+1.07%)
May 05, 2020 44.23 44.23 44.23 44.23 6 +0.79(+1.82%)
May 04, 2020 42.91 43.44 42.91 43.44 592 +0.43(+1.00%)
May 01, 2020 44.47 44.47 43.01 43.01 700 -1.54(-3.45%)
Apr 30, 2020 45.14 45.14 44.55 44.55 439 -1.04(-2.27%)
Apr 29, 2020 44.23 45.59 44.23 45.59 165 +1.44(+3.26%)
Apr 28, 2020 45.51 45.51 44.15 44.15 266 -1.28(-2.83%)
Apr 27, 2020 44.28 45.43 44.28 45.43 541 +1.55(+3.54%)
Apr 24, 2020 43.88 43.88 43.88 43.88 100 +1.12(+2.61%)
Apr 23, 2020 42.76 42.76 42.76 42.76 18 +0.06(+0.13%)
Apr 22, 2020 42.17 42.71 42.17 42.71 507 +0.87(+2.08%)
Apr 21, 2020 42.63 42.63 41.84 41.84 218 -1.23(-2.85%)
Apr 20, 2020 43.06 43.06 43.06 43.06 64 -0.09(-0.20%)
Apr 17, 2020 42.54 43.15 42.54 43.15 500 +0.96(+2.28%)
Apr 16, 2020 42.19 42.19 42.19 42.19 16 +0.22(+0.54%)
Apr 15, 2020 41.96 41.96 41.96 41.96 31 -0.83(-1.95%)
Apr 14, 2020 41.79 42.80 41.79 42.80 542 +1.44(+3.48%)
Apr 13, 2020 42.18 42.18 41.35 41.35 619 -0.94(-2.22%)
Apr 09, 2020 42.29 42.29 42.29 42.29 100 +0.45(+1.08%)
Apr 08, 2020 41.84 41.84 41.84 41.84 17 +1.37(+3.38%)
Apr 07, 2020 40.45 40.47 40.45 40.47 543 +0.15(+0.36%)
Apr 06, 2020 38.05 40.33 38.05 40.33 616 +2.41(+6.35%)
Apr 03, 2020 38.35 38.35 37.92 37.92 200 -1.03(-2.64%)
Apr 02, 2020 38.95 38.95 38.95 38.95 13 +0.95(+2.51%)
Apr 01, 2020 38.00 38.00 38.00 38.00 24 -2.15(-5.35%)
Mar 31, 2020 40.15 40.15 40.15 40.15 35 -0.39(-0.97%)
Mar 30, 2020 40.98 40.98 40.54 40.54 157 +0.08(+0.20%)
Mar 27, 2020 40.46 40.46 40.46 40.46 100 -0.65(-1.59%)
Mar 26, 2020 41.11 41.11 41.11 41.11 5 +3.01(+7.89%)
Mar 25, 2020 38.10 38.10 38.10 38.10 79 +1.24(+3.37%)
Mar 24, 2020 36.86 36.86 36.86 36.86 18 +2.67(+7.81%)
Mar 23, 2020 34.19 34.19 34.19 34.19 32 -1.36(-3.81%)
Mar 20, 2020 35.54 35.54 35.54 35.54 100 -0.37(-1.02%)
Mar 19, 2020 36.28 36.34 35.91 35.91 2,067 +1.16(+3.34%)
Mar 18, 2020 34.75 34.75 34.75 34.75 21 -1.64(-4.50%)
Mar 17, 2020 36.39 36.39 36.39 36.39 25 +1.50(+4.30%)
Mar 16, 2020 34.89 34.89 34.89 34.89 96 -2.95(-7.79%)
Mar 13, 2020 37.83 37.83 37.83 37.83 100 +0.90(+2.44%)
Mar 12, 2020 38.78 38.78 36.93 36.93 1,793 -3.08(-7.71%)
Mar 11, 2020 41.96 42.01 39.97 40.02 2,877 -2.47(-5.82%)
Mar 10, 2020 40.18 42.49 40.18 42.49 22,825 +1.27(+3.08%)
Mar 09, 2020 44.47 44.47 41.22 41.22 144 -3.43(-7.68%)
Mar 06, 2020 46.08 46.08 44.65 44.65 5,700 -1.42(-3.09%)
Mar 05, 2020 47.88 47.88 46.03 46.07 7,734 -2.35(-4.85%)
Mar 04, 2020 46.77 48.42 46.77 48.42 4,338 +1.94(+4.17%)
Mar 03, 2020 47.14 47.14 46.48 46.48 468 -0.85(-1.80%)
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.