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

ETFMG Alternative Harvest ETF (NY: MJ )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Aug 31, 2023 2.996 3.454 2.991 3.225 10,344,230 +0.27(+8.98%)
Aug 30, 2023 2.666 3.206 2.638 2.959 12,552,799 +0.28(+10.62%)
Aug 29, 2023 2.638 2.702 2.612 2.675 1,388,629 +0.05(+2.10%)
Aug 28, 2023 2.629 2.657 2.620 2.620 1,957,372 -0.03(-1.04%)
Aug 25, 2023 2.657 2.657 2.602 2.647 818,731 +0.02(+0.70%)
Aug 24, 2023 2.712 2.712 2.629 2.629 1,884,336 -0.10(-3.69%)
Aug 23, 2023 2.712 2.739 2.684 2.730 2,528,218 +0.01(+0.34%)
Aug 22, 2023 2.730 2.763 2.712 2.721 3,552,859 +0.00(+0.00%)
Aug 21, 2023 2.776 2.794 2.702 2.721 2,857,514 -0.07(-2.62%)
Aug 18, 2023 2.803 2.831 2.748 2.794 1,674,414 +0.01(+0.33%)
Aug 17, 2023 2.785 2.822 2.748 2.785 2,356,296 +0.03(+1.00%)
Aug 16, 2023 2.712 2.794 2.702 2.757 1,887,127 +0.02(+0.67%)
Aug 15, 2023 2.767 2.785 2.712 2.739 1,382,952 -0.05(-1.64%)
Aug 14, 2023 2.794 2.822 2.739 2.785 1,805,327 -0.02(-0.65%)
Aug 11, 2023 2.849 2.858 2.794 2.803 1,105,436 -0.04(-1.29%)
Aug 10, 2023 2.904 2.904 2.794 2.840 2,585,217 -0.04(-1.27%)
Aug 09, 2023 2.996 2.996 2.858 2.876 2,472,210 -0.11(-3.68%)
Aug 08, 2023 2.867 2.996 2.845 2.986 4,883,568 +0.11(+3.82%)
Aug 07, 2023 2.904 2.913 2.822 2.876 2,363,304 -0.04(-1.26%)
Aug 04, 2023 2.931 2.950 2.899 2.913 1,533,266 -0.01(-0.31%)
Aug 03, 2023 2.895 2.977 2.867 2.922 1,819,392 +0.03(+0.95%)
Aug 02, 2023 2.941 2.968 2.886 2.895 2,954,510 -0.07(-2.47%)
Aug 01, 2023 2.996 3.005 2.950 2.968 1,571,216 -0.05(-1.82%)
Jul 31, 2023 2.904 3.023 2.904 3.023 2,970,306 +0.14(+4.76%)
Jul 28, 2023 2.776 2.908 2.767 2.886 2,132,497 +0.10(+3.62%)
Jul 27, 2023 2.812 2.867 2.785 2.785 1,444,349 -0.03(-0.98%)
Jul 26, 2023 2.757 2.857 2.757 2.812 3,401,886 +0.10(+3.72%)
Jul 25, 2023 2.785 2.791 2.712 2.712 1,628,502 -0.05(-1.99%)
Jul 24, 2023 2.794 2.794 2.730 2.767 1,867,519 -0.03(-0.98%)
Jul 21, 2023 2.822 2.822 2.757 2.794 1,345,252 -0.01(-0.33%)
Jul 20, 2023 2.876 2.901 2.776 2.803 1,160,415 -0.07(-2.55%)
Jul 19, 2023 2.831 2.913 2.831 2.876 1,964,610 +0.05(+1.62%)
Jul 18, 2023 2.812 2.867 2.812 2.831 1,729,209 +0.00(+0.00%)
Jul 17, 2023 2.840 2.895 2.822 2.831 2,412,430 -0.05(-1.59%)
Jul 14, 2023 3.023 3.023 2.849 2.876 740,988 -0.15(-4.85%)
Jul 13, 2023 2.941 3.060 2.941 3.023 2,641,614 +0.06(+2.17%)
Jul 12, 2023 3.023 3.037 2.913 2.959 1,782,415 -0.04(-1.22%)
Jul 11, 2023 2.913 3.014 2.906 2.996 3,824,538 +0.08(+2.83%)
Jul 10, 2023 2.904 2.963 2.895 2.913 2,764,180 -0.02(-0.62%)
Jul 07, 2023 2.748 2.945 2.739 2.931 2,277,139 +0.18(+6.67%)
Jul 06, 2023 2.785 2.886 2.730 2.748 3,082,672 -0.07(-2.60%)
Jul 05, 2023 2.904 2.909 2.803 2.822 2,313,787 -0.09(-3.14%)
Jul 03, 2023 2.730 2.941 2.712 2.913 1,244,492 +0.17(+6.35%)
Jun 30, 2023 2.739 2.748 2.693 2.739 714,303 +0.01(+0.34%)
Jun 29, 2023 2.684 2.739 2.684 2.730 1,075,711 +0.02(+0.68%)
Jun 28, 2023 2.693 2.716 2.666 2.712 969,463 +0.01(+0.34%)
Jun 27, 2023 2.730 2.739 2.675 2.702 1,438,513 -0.01(-0.34%)
Jun 26, 2023 2.712 2.748 2.675 2.712 2,130,586 +0.00(+0.00%)
Jun 23, 2023 2.803 2.803 2.693 2.712 1,690,113 -0.10(-3.58%)
Jun 22, 2023 2.776 2.822 2.748 2.812 2,271,756 +0.01(+0.33%)
Jun 21, 2023 2.767 2.840 2.721 2.803 1,932,766 +0.05(+1.66%)
Jun 20, 2023 2.766 2.785 2.739 2.757 1,766,326 -0.03(-0.98%)
Jun 16, 2023 2.803 2.839 2.776 2.785 675,552 +0.00(+0.00%)
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.