Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 23, 2021 81.16 0 +1.74(+2.19%)
Dec 22, 2021 78.99 79.43 78.99 79.43 450 +2.07(+2.67%)
Dec 21, 2021 77.00 77.36 77.00 77.36 277 +2.86(+3.84%)
Dec 20, 2021 76.19 76.19 74.50 74.50 226 -2.95(-3.81%)
Dec 17, 2021 77.45 77.45 77.45 77.45 100 +0.57(+0.74%)
Dec 16, 2021 77.37 77.37 76.88 76.88 146 -0.80(-1.03%)
Dec 15, 2021 77.68 77.68 77.68 77.68 41 +3.52(+4.75%)
Dec 14, 2021 73.72 74.16 73.06 74.16 653 -2.96(-3.83%)
Dec 13, 2021 77.12 77.12 77.12 77.12 81 +1.27(+1.68%)
Dec 10, 2021 76.36 76.36 75.85 75.85 383 -1.19(-1.54%)
Dec 09, 2021 76.76 77.03 76.71 77.03 667 -3.14(-3.92%)
Dec 08, 2021 80.17 80.17 80.17 80.17 63 +2.82(+3.65%)
Dec 07, 2021 77.35 77.35 77.35 77.35 59 +3.79(+5.15%)
Dec 06, 2021 71.64 73.56 71.62 73.56 2,430 +1.43(+1.98%)
Dec 03, 2021 72.13 72.13 72.13 72.13 710 -2.81(-3.75%)
Dec 02, 2021 74.94 74.94 74.94 74.94 248 +1.69(+2.31%)
Dec 01, 2021 73.25 73.25 73.25 73.25 208 -3.69(-4.80%)
Nov 30, 2021 76.95 76.95 76.95 76.95 352 -5.04(-6.14%)
Nov 29, 2021 82.31 82.58 81.98 81.98 631 +0.54(+0.66%)
Nov 26, 2021 81.44 81.44 81.44 81.44 100 -0.76(-0.93%)
Nov 24, 2021 82.24 82.24 82.09 82.21 1,078 +0.65(+0.80%)
Nov 23, 2021 81.55 81.55 81.55 81.55 106 -1.61(-1.94%)
Nov 22, 2021 83.82 83.84 83.17 83.17 476 -3.38(-3.90%)
Nov 19, 2021 86.90 86.90 86.55 86.55 233 +0.01(+0.01%)
Nov 18, 2021 90.00 86.59 86.54 86.54 1,151 -4.77(-5.22%)
Nov 17, 2021 94.21 94.21 91.31 91.31 1,340 -4.24(-4.44%)
Nov 16, 2021 94.22 96.18 94.22 95.55 367 +1.48(+1.58%)
Nov 15, 2021 98.25 99.53 94.07 94.07 1,104 -4.57(-4.64%)
Nov 12, 2021 94.57 98.69 94.54 98.64 964 +9.57(+10.75%)
Nov 11, 2021 89.07 89.07 89.07 89.07 189 +2.51(+2.89%)
Nov 10, 2021 90.03 86.25 86.56 1,421 -3.36(-3.74%)
Nov 09, 2021 88.29 89.92 88.29 89.92 543 +0.92(+1.03%)
Nov 08, 2021 82.70 89.00 82.70 89.00 3,730 +7.22(+8.83%)
Nov 05, 2021 80.42 81.79 80.42 81.79 1,094 -2.62(-3.11%)
Nov 04, 2021 84.41 84.41 84.41 84.41 195 -1.02(-1.20%)
Nov 03, 2021 85.43 85.43 85.43 85.43 947 +2.08(+2.50%)
Nov 02, 2021 83.73 83.73 83.13 83.35 649 -1.34(-1.58%)
Nov 01, 2021 84.69 84.69 84.69 84.69 188 +1.38(+1.66%)
Oct 29, 2021 83.31 83.31 83.31 83.31 100 +0.86(+1.04%)
Oct 28, 2021 80.29 82.45 80.29 82.45 221 +1.94(+2.40%)
Oct 27, 2021 80.93 80.93 80.51 80.51 276 -2.14(-2.58%)
Oct 26, 2021 82.65 82.65 82.65 82.65 98 -0.44(-0.53%)
Oct 25, 2021 83.09 83.09 83.09 83.09 587 +0.10(+0.12%)
Oct 22, 2021 82.28 82.99 82.28 82.99 1,071 -1.45(-1.71%)
Oct 21, 2021 84.94 84.94 84.44 84.44 401 +0.56(+0.67%)
Oct 20, 2021 83.10 83.88 83.10 83.88 630 +0.93(+1.12%)
Oct 19, 2021 79.29 82.95 79.29 82.95 407 +4.90(+6.28%)
Oct 18, 2021 77.35 78.05 77.35 78.05 282 -0.35(-0.44%)
Oct 15, 2021 78.40 78.40 78.40 78.40 103 -0.35(-0.44%)
Oct 14, 2021 77.00 78.75 77.00 78.75 210 +1.98(+2.57%)
Oct 13, 2021 77.38 77.38 76.77 76.77 279 +0.42(+0.55%)
Oct 12, 2021 77.73 77.73 76.35 76.35 343 -0.79(-1.02%)
Oct 11, 2021 77.14 77.14 77.14 77.14 162 -2.01(-2.54%)
Oct 08, 2021 80.10 80.10 79.15 79.15 218 -0.99(-1.24%)
Oct 07, 2021 80.14 80.14 80.14 80.14 41 +1.97(+2.52%)
Oct 06, 2021 76.35 78.24 76.35 78.17 315 -0.93(-1.17%)
Oct 05, 2021 79.10 79.10 79.10 79.10 278 +1.76(+2.27%)
Oct 04, 2021 77.34 77.34 77.34 77.34 145 -3.55(-4.38%)
Oct 01, 2021 78.25 80.89 78.25 80.89 434 -0.55(-0.68%)
Sep 30, 2021 82.30 82.99 81.44 81.44 244 -0.91(-1.10%)
Sep 29, 2021 82.69 82.71 82.35 82.35 760 -0.99(-1.19%)
Sep 28, 2021 87.68 87.68 83.30 83.34 2,263 -3.91(-4.48%)
Sep 27, 2021 87.01 87.50 86.96 87.24 1,411 -0.99(-1.12%)
Sep 24, 2021 88.23 88.23 88.23 88.23 100 -3.05(-3.34%)
Sep 23, 2021 89.05 91.68 89.05 91.28 2,678 +2.80(+3.17%)
Sep 22, 2021 89.50 89.58 88.47 88.47 636 +1.62(+1.87%)
Sep 21, 2021 86.85 86.85 86.85 86.85 78 +0.71(+0.83%)
Sep 20, 2021 87.96 90.31 86.14 86.14 1,706 -4.54(-5.00%)
Sep 17, 2021 89.79 90.67 89.79 90.67 714 +1.20(+1.34%)
Sep 16, 2021 89.48 89.48 89.48 89.48 185 -1.13(-1.25%)
Sep 15, 2021 90.89 90.89 90.61 90.61 810 +2.03(+2.29%)
Sep 14, 2021 88.86 88.86 88.57 88.58 1,123 -2.11(-2.32%)
Sep 13, 2021 90.68 90.68 90.68 90.68 124 -2.31(-2.49%)
Sep 10, 2021 93.00 93.00 93.00 93.00 100 -2.40(-2.51%)
Sep 09, 2021 97.48 97.48 95.39 95.39 333 -1.32(-1.36%)
Sep 08, 2021 96.71 96.71 96.71 96.71 230 -1.58(-1.61%)
Sep 07, 2021 98.50 98.50 98.29 98.29 432 -1.98(-1.98%)
Sep 03, 2021 99.79 100.27 99.78 100.27 815 -0.77(-0.77%)
Sep 02, 2021 101.09 101.09 101.05 101.05 446 +3.42(+3.50%)
Sep 01, 2021 97.63 97.63 97.63 97.63 298 -1.14(-1.15%)
Aug 31, 2021 97.71 98.77 97.71 98.77 1,707 +1.62(+1.67%)
Aug 30, 2021 96.28 97.15 96.28 97.15 406 +0.58(+0.60%)
Aug 27, 2021 96.57 96.57 96.57 96.57 100 +1.16(+1.21%)
Aug 26, 2021 95.70 95.70 94.82 95.41 756 -1.77(-1.83%)
Aug 25, 2021 97.19 97.19 97.19 97.19 195 +0.54(+0.55%)
Aug 24, 2021 94.90 96.90 94.90 96.65 1,388 +2.84(+3.03%)
Aug 23, 2021 93.81 93.81 93.81 93.81 315 +3.39(+3.75%)
Aug 20, 2021 89.46 90.42 89.46 90.42 1,715 +1.09(+1.23%)
Aug 19, 2021 89.52 89.52 88.93 89.32 555 -1.73(-1.90%)
Aug 18, 2021 92.01 92.07 91.05 91.05 1,527 -0.47(-0.52%)
Aug 17, 2021 90.72 91.52 90.72 91.52 454 -0.69(-0.75%)
Aug 16, 2021 92.21 92.21 92.21 92.21 82 -0.61(-0.66%)
Aug 13, 2021 93.13 93.23 92.63 92.82 1,542 -2.95(-3.08%)
Aug 12, 2021 95.54 95.77 95.54 95.77 1,985 +0.75(+0.79%)
Aug 11, 2021 95.36 95.36 94.63 95.02 2,303 -2.18(-2.25%)
Aug 10, 2021 97.20 97.20 97.20 97.20 129 -0.59(-0.60%)
Aug 09, 2021 95.22 97.79 95.22 97.79 289 +0.87(+0.90%)
Aug 06, 2021 96.92 96.92 96.92 96.92 115 -0.60(-0.61%)
Aug 05, 2021 97.52 97.52 97.52 97.52 266 +3.30(+3.50%)
Aug 04, 2021 94.22 94.22 94.22 94.22 190 -2.30(-2.38%)
Aug 03, 2021 95.98 96.52 95.98 96.52 224 +0.18(+0.19%)
Aug 02, 2021 96.33 96.33 96.33 96.33 60 -0.22(-0.23%)
Jul 30, 2021 96.69 96.69 96.55 96.55 526 -2.03(-2.06%)
Jul 29, 2021 100.17 100.17 98.58 98.58 440 -0.60(-0.60%)
Jul 28, 2021 95.30 99.95 95.30 99.18 1,347 +8.31(+9.15%)
Jul 27, 2021 90.87 90.87 90.87 90.87 227 -3.75(-3.96%)
Jul 26, 2021 94.61 94.61 94.61 94.61 150 +0.55(+0.58%)
Jul 23, 2021 93.65 94.06 93.65 94.06 1,854 +0.19(+0.20%)
Jul 22, 2021 93.87 93.87 93.87 93.87 6 -1.20(-1.26%)
Jul 21, 2021 94.51 95.07 94.47 95.07 1,070 +1.50(+1.60%)
Jul 20, 2021 90.20 93.94 90.20 93.57 1,233 +3.66(+4.08%)
Jul 19, 2021 89.46 89.91 89.46 89.91 302 -1.49(-1.63%)
Jul 16, 2021 91.26 91.39 90.84 91.39 1,409 -1.63(-1.75%)
Jul 15, 2021 93.66 95.65 93.02 93.02 372 -1.57(-1.66%)
Jul 14, 2021 94.59 94.59 94.59 94.59 214 -5.76(-5.74%)
Jul 13, 2021 102.59 102.72 100.35 100.35 1,686 +0.45(+0.45%)
Jul 12, 2021 99.90 99.90 99.90 99.90 115 -0.10(-0.10%)
Jul 09, 2021 99.52 99.99 99.52 99.99 227 +1.23(+1.25%)
Jul 08, 2021 98.76 98.76 98.76 98.76 299 -2.54(-2.51%)
Jul 07, 2021 101.30 101.30 101.30 101.30 190 +0.32(+0.31%)
Jul 06, 2021 100.98 100.98 100.98 100.98 308 -1.39(-1.36%)
Jul 02, 2021 102.99 102.99 102.38 102.38 322 -0.59(-0.57%)
Jul 01, 2021 102.21 102.96 102.14 102.96 676 -0.60(-0.58%)
Jun 30, 2021 103.08 103.56 103.08 103.56 948 -1.01(-0.97%)
Jun 29, 2021 104.58 104.58 104.58 104.58 405 -1.86(-1.75%)
Jun 28, 2021 106.71 107.06 106.44 106.44 955 +2.17(+2.08%)
Jun 25, 2021 104.27 104.27 104.27 104.27 100 -1.47(-1.39%)
Jun 24, 2021 106.51 106.51 105.74 105.74 856 +2.25(+2.17%)
Jun 23, 2021 104.04 104.04 103.49 103.49 915 +2.89(+2.88%)
Jun 22, 2021 100.60 100.60 100.60 100.60 81 +0.07(+0.07%)
Jun 21, 2021 99.20 100.53 99.20 100.53 991 +1.57(+1.59%)
Jun 18, 2021 98.96 98.96 98.96 98.96 106 -3.57(-3.48%)
Jun 17, 2021 102.07 102.53 102.07 102.53 320 -0.16(-0.16%)
Jun 16, 2021 103.14 103.70 102.69 102.69 1,543 -0.89(-0.86%)
Jun 15, 2021 104.82 105.87 103.11 103.59 3,863 -3.21(-3.01%)
Jun 14, 2021 106.45 107.25 105.88 106.80 1,511 -1.29(-1.20%)
Jun 11, 2021 106.80 108.09 106.80 108.09 2,628 +0.42(+0.39%)
Jun 10, 2021 110.38 110.38 105.37 107.67 3,740 -2.83(-2.56%)
Jun 09, 2021 111.01 114.00 108.63 110.50 5,767 +3.43(+3.20%)
Jun 08, 2021 106.72 107.66 103.14 107.07 1,728 +1.49(+1.41%)
Jun 07, 2021 106.70 107.72 105.58 105.58 1,172 +5.10(+5.07%)
Jun 04, 2021 107.64 107.64 100.48 100.48 2,703 -6.06(-5.68%)
Jun 03, 2021 113.86 114.88 106.54 106.54 3,654 +2.14(+2.05%)
Jun 02, 2021 100.16 104.40 98.27 104.40 3,054 +7.80(+8.07%)
Jun 01, 2021 103.04 103.04 95.69 96.60 8,875 -4.10(-4.08%)
May 28, 2021 103.93 103.93 100.71 100.71 817 +1.03(+1.04%)
May 27, 2021 97.67 99.68 97.67 99.68 1,193 +1.92(+1.96%)
May 26, 2021 96.44 97.76 96.44 97.76 1,687 +2.46(+2.58%)
May 25, 2021 96.00 96.00 95.30 95.30 405 +1.17(+1.25%)
May 24, 2021 94.47 94.47 94.13 94.13 734 +0.87(+0.93%)
May 21, 2021 93.39 93.39 93.21 93.26 366 -0.32(-0.34%)
May 20, 2021 93.00 93.58 92.83 93.58 521 +3.27(+3.62%)
May 19, 2021 89.08 90.31 89.08 90.31 1,410 -1.53(-1.66%)
May 18, 2021 91.20 91.96 91.20 91.84 1,545 -0.00(-0.00%)
May 17, 2021 92.00 92.00 91.84 91.84 1,290 +0.69(+0.76%)
May 14, 2021 90.34 91.39 90.15 91.15 1,174 +1.55(+1.73%)
May 13, 2021 91.51 91.51 89.60 89.60 995 -0.14(-0.15%)
May 12, 2021 91.35 91.38 89.74 89.74 700 -4.77(-5.05%)
May 11, 2021 91.09 94.51 90.76 94.51 2,195 -0.97(-1.01%)
May 10, 2021 95.19 95.48 95.19 95.48 465 -4.40(-4.40%)
May 07, 2021 100.00 100.84 99.87 99.87 2,130 +4.33(+4.53%)
May 06, 2021 97.81 97.81 93.13 95.55 3,743 -2.34(-2.39%)
May 05, 2021 97.89 97.89 97.89 97.89 331 +3.58(+3.79%)
May 04, 2021 94.01 94.31 93.78 94.31 1,479 -5.00(-5.04%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.