Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

4.180 -0.120 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.31 19.73 19.27 19.39 832,195 -0.12(-0.60%)
Apr 29, 2021 19.86 19.86 19.13 19.51 871,330 -0.40(-2.00%)
Apr 28, 2021 19.20 19.97 19.15 19.91 1,102,740 +0.64(+3.34%)
Apr 27, 2021 19.60 19.68 19.17 19.27 710,721 -0.24(-1.21%)
Apr 26, 2021 19.20 19.52 19.13 19.50 742,278 +0.32(+1.65%)
Apr 23, 2021 18.72 19.23 18.61 19.19 681,608 +0.55(+2.97%)
Apr 22, 2021 19.00 19.04 18.49 18.63 713,087 -0.28(-1.49%)
Apr 21, 2021 18.11 18.91 17.99 18.91 1,322,371 +0.73(+3.99%)
Apr 20, 2021 19.16 19.17 18.11 18.19 2,212,408 -0.85(-4.48%)
Apr 19, 2021 19.18 19.52 18.84 19.04 1,638,782 -0.09(-0.47%)
Apr 16, 2021 18.91 19.15 18.70 19.13 1,244,489 +0.15(+0.81%)
Apr 15, 2021 19.19 19.45 18.86 18.98 1,406,422 -0.13(-0.66%)
Apr 14, 2021 19.36 19.48 19.09 19.10 1,287,443 -0.33(-1.68%)
Apr 13, 2021 19.05 19.54 18.92 19.43 1,225,408 +0.18(+0.94%)
Apr 12, 2021 19.87 19.88 19.19 19.25 2,135,755 -0.99(-4.89%)
Apr 09, 2021 20.08 20.42 19.97 20.24 742,791 +0.01(+0.04%)
Apr 08, 2021 20.04 20.30 19.76 20.23 687,467 +0.40(+2.01%)
Apr 07, 2021 20.31 20.41 19.79 19.83 900,616 -0.54(-2.67%)
Apr 06, 2021 20.78 20.82 20.33 20.37 896,752 -0.41(-1.96%)
Apr 05, 2021 21.12 21.13 20.58 20.78 1,081,861 +0.02(+0.09%)
Apr 01, 2021 21.06 21.14 20.69 20.76 1,119,368 -0.01(-0.04%)
Mar 31, 2021 20.67 21.05 20.52 20.77 2,263,010 +0.49(+2.41%)
Mar 30, 2021 20.01 20.33 19.74 20.28 1,291,001 +0.28(+1.41%)
Mar 29, 2021 20.42 20.71 19.99 20.00 931,516 -0.38(-1.87%)
Mar 26, 2021 20.78 21.00 19.97 20.38 1,386,036 -0.08(-0.40%)
Mar 25, 2021 19.75 20.56 19.55 20.46 1,553,890 +0.39(+1.94%)
Mar 24, 2021 20.86 20.86 20.06 20.07 1,527,484 -0.58(-2.81%)
Mar 23, 2021 21.28 21.54 20.56 20.66 1,765,152 -0.59(-2.78%)
Mar 22, 2021 21.74 21.77 21.19 21.24 911,430 -0.38(-1.76%)
Mar 19, 2021 21.52 21.69 21.10 21.63 1,229,333 +0.43(+2.01%)
Mar 18, 2021 22.05 22.23 21.14 21.20 3,086,973 -0.64(-2.95%)
Mar 17, 2021 21.22 22.08 21.09 21.84 1,573,069 +0.29(+1.35%)
Mar 16, 2021 22.83 22.89 21.36 21.55 3,218,933 -1.11(-4.88%)
Mar 15, 2021 21.89 22.78 21.68 22.66 3,637,020 +0.86(+3.95%)
Mar 12, 2021 20.95 21.96 20.90 21.80 3,029,972 +0.15(+0.71%)
Mar 11, 2021 20.95 21.64 20.55 21.64 3,122,607 +1.39(+6.85%)
Mar 10, 2021 20.96 21.13 19.93 20.26 2,810,754 -0.17(-0.84%)
Mar 09, 2021 19.89 20.54 19.67 20.43 2,320,587 +1.15(+5.97%)
Mar 08, 2021 19.11 19.72 18.83 19.28 1,740,669 +0.05(+0.28%)
Mar 05, 2021 19.37 19.45 17.68 19.22 4,078,469 +0.01(+0.05%)
Mar 04, 2021 20.06 20.45 18.73 19.21 4,962,448 -1.05(-5.19%)
Mar 03, 2021 21.16 21.33 20.18 20.27 1,688,263 -0.75(-3.58%)
Mar 02, 2021 21.51 22.21 20.96 21.02 2,665,843 -0.25(-1.19%)
Mar 01, 2021 20.99 21.48 20.86 21.27 1,736,114 +0.82(+4.03%)
Feb 26, 2021 20.68 21.18 20.21 20.45 1,749,444 -0.26(-1.27%)
Feb 25, 2021 21.82 22.02 20.60 20.71 2,242,055 -1.30(-5.89%)
Feb 24, 2021 21.59 22.05 21.09 22.01 2,329,691 +0.92(+4.39%)
Feb 23, 2021 20.86 21.24 19.59 21.08 4,244,362 -0.72(-3.28%)
Feb 22, 2021 22.28 22.53 21.80 21.80 2,691,546 -0.82(-3.65%)
Feb 19, 2021 22.31 22.89 22.04 22.62 2,537,334 +0.69(+3.14%)
Feb 18, 2021 23.31 23.66 21.93 21.93 2,834,301 -1.18(-5.10%)
Feb 17, 2021 23.25 23.70 22.69 23.11 4,151,136 -1.28(-5.24%)
Feb 16, 2021 23.26 24.57 22.93 24.39 6,577,261 +2.15(+9.66%)
Feb 12, 2021 21.75 23.97 21.03 22.24 8,936,886 -0.45(-2.00%)
Feb 11, 2021 28.91 29.08 22.34 22.69 22,929,924 -7.40(-24.60%)
Feb 10, 2021 31.27 31.34 26.46 30.10 19,652,882 +3.91(+14.91%)
Feb 09, 2021 24.13 26.73 23.80 26.19 9,273,339 +3.10(+13.42%)
Feb 08, 2021 21.53 23.17 21.48 23.09 3,864,407 +1.92(+9.08%)
Feb 05, 2021 21.57 21.64 20.91 21.17 2,630,897 -0.15(-0.72%)
Feb 04, 2021 21.24 21.64 20.42 21.33 3,898,292 +0.21(+0.99%)
Feb 03, 2021 20.48 21.65 20.27 21.12 6,990,673 +1.89(+9.80%)
Feb 02, 2021 17.95 19.36 17.81 19.23 5,061,525 +1.72(+9.83%)
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.