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

ETFMG Alternative Harvest ETF (NY: MJ )

3.340 +0.020 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.