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: 8:00 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 (%)
May 08, 2023 3.247 3.247 3.143 3.202 2,416,788 -0.02(-0.56%)
May 05, 2023 3.102 3.234 3.084 3.220 1,833,767 +0.18(+5.97%)
May 04, 2023 2.939 3.102 2.884 3.039 1,663,225 +0.10(+3.39%)
May 03, 2023 2.984 3.048 2.921 2.939 2,308,059 -0.03(-0.92%)
May 02, 2023 2.993 2.997 2.915 2.966 2,375,945 -0.06(-2.10%)
May 01, 2023 3.002 3.075 2.993 3.030 1,784,331 +0.02(+0.60%)
Apr 28, 2023 3.011 3.048 2.993 3.011 370,603 -0.01(-0.30%)
Apr 27, 2023 2.884 3.075 2.884 3.020 2,774,322 +0.17(+6.05%)
Apr 26, 2023 2.857 2.872 2.821 2.848 1,164,804 -0.01(-0.32%)
Apr 25, 2023 2.893 2.912 2.857 2.857 1,609,032 -0.07(-2.48%)
Apr 24, 2023 2.912 2.930 2.857 2.930 1,358,759 +0.01(+0.31%)
Apr 21, 2023 2.921 2.939 2.912 2.921 471,908 +0.00(+0.00%)
Apr 20, 2023 2.975 3.011 2.921 2.921 825,342 -0.09(-3.01%)
Apr 19, 2023 3.002 3.025 2.984 3.011 478,000 -0.01(-0.30%)
Apr 18, 2023 3.084 3.100 3.020 3.020 1,420,048 -0.06(-2.06%)
Apr 17, 2023 3.002 3.102 2.975 3.084 1,878,753 +0.08(+2.72%)
Apr 14, 2023 3.066 3.077 2.993 3.002 893,366 -0.08(-2.65%)
Apr 13, 2023 3.039 3.102 3.002 3.084 1,217,388 +0.05(+1.49%)
Apr 12, 2023 3.048 3.062 3.011 3.039 926,714 -0.01(-0.30%)
Apr 11, 2023 3.057 3.075 3.020 3.048 1,300,332 -0.03(-0.88%)
Apr 10, 2023 3.066 3.084 3.020 3.075 1,318,286 +0.02(+0.59%)
Apr 06, 2023 3.002 3.084 2.975 3.057 1,293,852 +0.05(+1.51%)
Apr 05, 2023 3.048 3.075 2.975 3.011 1,054,777 -0.05(-1.48%)
Apr 04, 2023 3.166 3.166 3.057 3.057 1,099,630 -0.07(-2.32%)
Apr 03, 2023 3.166 3.193 3.129 3.129 610,503 -0.06(-1.99%)
Mar 31, 2023 3.220 3.220 3.149 3.193 1,240,657 +0.01(+0.28%)
Mar 30, 2023 3.211 3.229 3.158 3.184 1,441,922 -0.02(-0.57%)
Mar 29, 2023 3.175 3.238 3.156 3.202 1,557,565 +0.02(+0.57%)
Mar 28, 2023 3.175 3.206 3.147 3.184 1,391,138 -0.02(-0.57%)
Mar 27, 2023 3.211 3.242 3.129 3.202 1,051,099 +0.03(+0.86%)
Mar 24, 2023 3.156 3.198 3.129 3.175 957,459 +0.01(+0.29%)
Mar 23, 2023 3.238 3.270 3.156 3.166 1,334,207 -0.04(-1.13%)
Mar 22, 2023 3.329 3.338 3.193 3.202 996,375 -0.08(-2.49%)
Mar 21, 2023 3.256 3.328 3.247 3.283 893,972 +0.06(+1.97%)
Mar 20, 2023 3.311 3.311 3.193 3.220 954,575 -0.08(-2.47%)
Mar 17, 2023 3.356 3.364 3.293 3.302 444,931 -0.03(-0.82%)
Mar 16, 2023 3.274 3.438 3.247 3.329 1,479,827 +0.05(+1.66%)
Mar 15, 2023 3.302 3.338 3.265 3.274 1,044,937 -0.08(-2.43%)
Mar 14, 2023 3.420 3.473 3.329 3.356 486,488 +0.00(+0.00%)
Mar 13, 2023 3.356 3.420 3.297 3.356 891,857 -0.01(-0.27%)
Mar 10, 2023 3.492 3.492 3.365 3.365 1,034,987 -0.11(-3.13%)
Mar 09, 2023 3.574 3.583 3.474 3.474 846,387 -0.11(-3.04%)
Mar 08, 2023 3.646 3.646 3.556 3.583 768,968 -0.05(-1.50%)
Mar 07, 2023 3.692 3.701 3.628 3.637 743,239 -0.04(-0.99%)
Mar 06, 2023 3.728 3.746 3.656 3.674 588,204 -0.05(-1.46%)
Mar 03, 2023 3.655 3.755 3.637 3.728 387,768 +0.07(+1.99%)
Mar 02, 2023 3.646 3.664 3.628 3.655 659,961 +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.