Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

4.190 -0.640 (-13.25%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.07	21.21	20.42	20.58	887,899	-0.17(-0.84%)
Dec 28, 2018	20.20	21.01	19.93	20.75	942,552	+0.83(+4.18%)
Dec 27, 2018	19.89	20.07	19.19	19.92	594,857	-0.03(-0.17%)
Dec 26, 2018	19.75	19.95	19.26	19.95	695,949	+0.43(+2.20%)
Dec 24, 2018	19.23	19.80	18.99	19.52	847,909	-0.11(-0.55%)
Dec 21, 2018	20.88	20.88	19.47	19.63	1,774,980	-0.88(-4.31%)
Dec 20, 2018	21.21	21.26	20.18	20.52	1,010,008	-0.47(-2.24%)
Dec 19, 2018	21.72	21.90	20.81	20.99	640,228	-0.57(-2.64%)
Dec 18, 2018	21.59	21.86	21.23	21.56	543,805	+0.12(+0.57%)
Dec 17, 2018	21.99	22.32	21.23	21.43	800,211	-0.67(-3.05%)
Dec 14, 2018	21.92	22.61	21.64	22.11	507,577	-0.18(-0.80%)
Dec 13, 2018	23.28	23.37	22.02	22.29	835,107	-0.76(-3.31%)
Dec 12, 2018	23.76	23.86	22.99	23.05	780,596	-0.56(-2.37%)
Dec 11, 2018	23.46	23.70	23.10	23.61	727,021	+0.39(+1.68%)
Dec 10, 2018	23.48	23.89	22.64	23.22	918,749	-0.26(-1.11%)
Dec 07, 2018	24.28	24.28	23.21	23.48	1,187,220	+1.11(+4.97%)
Dec 06, 2018	21.43	22.54	21.19	22.37	1,134,519	-0.45(-1.96%)
Dec 04, 2018	23.71	23.88	22.73	22.81	773,744	-0.81(-3.44%)

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.