Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.320 -0.040 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.40 11.49 11.10 11.38 1,241,327 -0.51(-4.31%)
May 28, 2020 11.74 12.20 11.66 11.89 1,178,078 +0.11(+0.91%)
May 27, 2020 11.91 11.99 11.30 11.78 1,447,844 -0.02(-0.21%)
May 26, 2020 12.01 12.10 11.72 11.81 2,146,753 +0.21(+1.78%)
May 22, 2020 11.20 11.64 10.88 11.60 2,808,587 +0.46(+4.16%)
May 21, 2020 10.75 11.21 10.54 11.14 2,064,839 +0.64(+6.06%)
May 20, 2020 10.59 10.65 10.40 10.50 469,356 +0.03(+0.32%)
May 19, 2020 10.72 10.74 10.34 10.47 1,085,366 -0.23(-2.16%)
May 18, 2020 10.43 10.91 10.35 10.70 2,279,515 +0.79(+7.92%)
May 15, 2020 9.368 9.914 9.288 9.914 1,205,770 +0.74(+8.02%)
May 14, 2020 8.905 9.178 8.690 9.178 659,764 +0.12(+1.28%)
May 13, 2020 9.525 9.583 8.930 9.062 1,186,872 -0.49(-5.11%)
May 12, 2020 9.815 9.889 9.525 9.550 639,287 -0.12(-1.28%)
May 11, 2020 9.724 9.757 9.608 9.674 455,219 -0.09(-0.93%)
May 08, 2020 9.831 9.906 9.724 9.765 517,864 -0.01(-0.08%)
May 07, 2020 9.798 9.881 9.633 9.773 367,144 +0.04(+0.42%)
May 06, 2020 9.773 9.881 9.658 9.732 418,692 -0.07(-0.68%)
May 05, 2020 9.889 10.08 9.757 9.798 608,226 -0.08(-0.84%)
May 04, 2020 9.550 9.881 9.459 9.881 597,764 +0.33(+3.46%)
May 01, 2020 9.831 9.922 9.385 9.550 969,091 -0.42(-4.23%)
Apr 30, 2020 10.24 10.24 9.906 9.972 817,170 -0.31(-3.05%)
Apr 29, 2020 10.23 10.34 10.17 10.29 842,068 +0.15(+1.47%)
Apr 28, 2020 10.55 10.60 10.01 10.14 845,118 -0.10(-0.97%)
Apr 27, 2020 9.947 10.36 9.947 10.24 1,459,686 +0.40(+4.03%)
Apr 24, 2020 9.600 9.881 9.476 9.840 776,313 +0.33(+3.48%)
Apr 23, 2020 9.410 9.637 9.401 9.509 1,022,500 +0.05(+0.52%)
Apr 22, 2020 9.558 9.608 9.360 9.459 349,505 +0.12(+1.33%)
Apr 21, 2020 9.343 9.575 9.236 9.335 566,869 -0.21(-2.25%)
Apr 20, 2020 9.418 9.815 9.319 9.550 779,941 +0.02(+0.26%)
Apr 17, 2020 9.434 9.592 9.377 9.525 786,714 +0.33(+3.60%)
Apr 16, 2020 9.410 9.443 9.062 9.195 576,884 -0.21(-2.20%)
Apr 15, 2020 9.550 9.550 9.294 9.401 973,504 -0.23(-2.40%)
Apr 14, 2020 9.592 9.732 9.451 9.633 714,716 +0.17(+1.75%)
Apr 13, 2020 9.443 9.468 9.219 9.468 494,223 +0.00(+0.00%)
Apr 09, 2020 9.542 9.633 9.319 9.468 656,098 +0.12(+1.24%)
Apr 08, 2020 9.195 9.443 9.021 9.352 578,663 +0.26(+2.82%)
Apr 07, 2020 9.393 9.443 9.071 9.095 645,973 +0.03(+0.37%)
Apr 06, 2020 9.029 9.145 8.856 9.062 758,946 +0.43(+4.98%)
Apr 03, 2020 8.872 9.013 8.608 8.632 664,081 -0.27(-3.06%)
Apr 02, 2020 8.756 9.170 8.674 8.905 731,466 +0.17(+1.99%)
Apr 01, 2020 9.170 9.324 8.699 8.732 1,063,697 -0.69(-7.37%)
Mar 31, 2020 9.393 9.848 9.302 9.426 501,124 -0.12(-1.30%)
Mar 30, 2020 9.922 9.988 9.426 9.550 690,386 -0.48(-4.78%)
Mar 27, 2020 9.823 10.28 9.750 10.03 1,212,180 +0.02(+0.17%)
Mar 26, 2020 9.327 10.46 9.314 10.01 2,397,651 +0.92(+10.09%)
Mar 25, 2020 8.732 9.302 8.533 9.095 1,278,776 +0.49(+5.67%)
Mar 24, 2020 8.450 8.657 8.285 8.608 1,099,439 +0.67(+8.44%)
Mar 23, 2020 7.938 8.235 7.721 7.938 1,177,689 -0.10(-1.23%)
Mar 20, 2020 8.054 8.627 8.021 8.037 1,677,073 +0.06(+0.73%)
Mar 19, 2020 7.491 8.244 7.442 7.979 1,052,951 +0.45(+6.04%)
Mar 18, 2020 7.458 8.021 7.285 7.524 1,389,210 -0.70(-8.54%)
Mar 17, 2020 7.896 8.293 7.541 8.227 871,222 +0.42(+5.40%)
Mar 16, 2020 7.478 8.256 7.388 7.806 1,175,688 -0.65(-7.74%)
Mar 13, 2020 8.616 8.616 7.855 8.460 1,548,907 +0.34(+4.23%)
Mar 12, 2020 8.256 8.614 8.084 8.116 1,911,462 -1.16(-12.52%)
Mar 11, 2020 9.696 9.892 9.164 9.278 1,124,742 -0.65(-6.59%)
Mar 10, 2020 10.06 10.14 9.573 9.933 934,929 +0.32(+3.32%)
Mar 09, 2020 9.524 10.19 9.368 9.614 1,428,223 -1.10(-10.31%)
Mar 06, 2020 10.85 11.06 10.55 10.72 1,346,631 -0.52(-4.66%)
Mar 05, 2020 11.41 11.62 11.16 11.24 838,103 -0.49(-4.18%)
Mar 04, 2020 11.38 11.77 11.28 11.73 855,557 +0.50(+4.44%)
Mar 03, 2020 11.46 11.71 11.09 11.23 1,330,009 -0.39(-3.38%)
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.