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

Microsectors Cannabis 2X ETN (NY: MJO )

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 46.82 46.82 45.41 45.99 3,200 -0.99(-2.11%)
May 28, 2020 47.45 47.45 46.98 46.98 161 +1.12(+2.45%)
May 27, 2020 45.58 47.23 45.58 45.86 1,279 +0.48(+1.07%)
May 26, 2020 45.38 45.38 45.38 45.38 58 +0.64(+1.43%)
May 22, 2020 44.74 44.74 44.74 44.74 200 +1.98(+4.64%)
May 21, 2020 40.88 42.75 40.88 42.75 195 +2.53(+6.28%)
May 20, 2020 40.23 40.23 40.23 40.23 37 -0.07(-0.16%)
May 19, 2020 40.29 40.29 40.29 40.29 185 +0.72(+1.83%)
May 18, 2020 39.57 39.57 39.57 39.57 374 +1.75(+4.63%)
May 15, 2020 37.64 37.82 37.53 37.82 1,300 +2.94(+8.44%)
May 14, 2020 34.87 34.87 34.87 34.87 37 +0.96(+2.83%)
May 13, 2020 33.91 33.91 33.91 33.91 47 -1.70(-4.77%)
May 12, 2020 37.49 37.49 35.61 35.61 227 -1.65(-4.43%)
May 11, 2020 37.26 37.26 37.26 37.26 26 +0.87(+2.39%)
May 08, 2020 36.69 36.81 36.39 36.39 500 -0.11(-0.30%)
May 07, 2020 36.22 36.70 36.22 36.50 229 +0.39(+1.09%)
May 06, 2020 35.88 36.11 35.88 36.11 318 +0.76(+2.14%)
May 05, 2020 35.35 35.35 35.35 35.35 30 +1.24(+3.63%)
May 04, 2020 34.11 34.11 34.11 34.11 69 +0.68(+2.03%)
May 01, 2020 35.75 35.75 33.43 33.43 400 -2.46(-6.84%)
Apr 30, 2020 36.86 36.86 35.89 35.89 360 -1.73(-4.61%)
Apr 29, 2020 35.48 37.62 35.48 37.62 294 +2.30(+6.52%)
Apr 28, 2020 35.32 35.32 35.32 35.32 15 -2.21(-5.89%)
Apr 27, 2020 35.35 37.53 35.35 37.53 934 +2.57(+7.34%)
Apr 24, 2020 34.96 34.96 34.96 34.96 100 +1.74(+5.23%)
Apr 23, 2020 33.23 33.23 33.23 33.23 26 +0.08(+0.25%)
Apr 22, 2020 32.40 33.14 32.40 33.14 299 +1.22(+3.82%)
Apr 21, 2020 32.48 33.22 31.92 31.92 357 -1.92(-5.68%)
Apr 20, 2020 32.97 33.85 32.97 33.85 490 -0.13(-0.38%)
Apr 17, 2020 33.01 33.98 33.01 33.98 500 +1.46(+4.50%)
Apr 16, 2020 32.51 32.51 32.51 32.51 21 +0.35(+1.08%)
Apr 15, 2020 31.72 32.17 31.72 32.17 144 -1.28(-3.84%)
Apr 14, 2020 31.92 33.45 31.92 33.45 578 +2.20(+7.02%)
Apr 13, 2020 32.20 32.57 31.26 31.26 2,254 -1.54(-4.69%)
Apr 09, 2020 32.46 32.79 32.46 32.79 100 +0.69(+2.16%)
Apr 08, 2020 30.51 32.10 29.52 32.10 697 +2.03(+6.76%)
Apr 07, 2020 30.33 31.60 30.07 30.07 2,709 +0.17(+0.56%)
Apr 06, 2020 26.64 29.90 26.64 29.90 3,937 +3.54(+13.41%)
Apr 03, 2020 26.36 26.36 26.36 26.36 100 -1.61(-5.77%)
Apr 02, 2020 27.98 27.98 27.98 27.98 145 +1.47(+5.53%)
Apr 01, 2020 26.51 26.51 26.51 26.51 70 -3.18(-10.72%)
Mar 31, 2020 29.70 29.70 29.70 29.70 79 -0.58(-1.93%)
Mar 30, 2020 30.28 30.28 30.28 30.28 311 +0.11(+0.37%)
Mar 27, 2020 31.45 31.63 30.17 30.17 400 -0.99(-3.19%)
Mar 26, 2020 31.16 31.16 31.16 31.16 178 +4.22(+15.64%)
Mar 25, 2020 26.95 26.95 26.95 26.95 52 +1.72(+6.81%)
Mar 24, 2020 25.23 25.23 25.23 25.23 91 +3.39(+15.53%)
Mar 23, 2020 21.84 21.84 21.84 21.84 137 -1.94(-8.15%)
Mar 20, 2020 25.49 25.50 23.78 23.78 800 -0.52(-2.12%)
Mar 19, 2020 21.65 24.90 21.65 24.29 813 +1.62(+7.16%)
Mar 18, 2020 22.67 22.67 22.67 22.67 51 -2.37(-9.47%)
Mar 17, 2020 25.04 25.04 25.04 25.04 57 +2.13(+9.29%)
Mar 16, 2020 23.51 24.46 22.33 22.91 586 -4.86(-17.49%)
Mar 13, 2020 27.77 27.77 27.73 27.77 300 +2.86(+11.46%)
Mar 12, 2020 29.40 29.40 24.91 24.91 1,328 -5.83(-18.95%)
Mar 11, 2020 33.45 33.45 30.74 30.74 638 -4.26(-12.17%)
Mar 10, 2020 33.23 34.99 33.22 34.99 4,115 +2.10(+6.39%)
Mar 09, 2020 35.19 35.19 32.89 32.89 869 -6.21(-15.88%)
Mar 06, 2020 41.61 41.61 38.02 39.10 5,400 -2.46(-5.91%)
Mar 05, 2020 44.59 44.59 41.43 41.56 2,940 -4.28(-9.34%)
Mar 04, 2020 42.74 45.84 42.74 45.84 5,617 +3.34(+7.87%)
Mar 03, 2020 44.00 44.60 42.50 42.50 6,848 -0.71(-1.64%)
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.