Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

4.310 +0.010 (+0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.56	32.60	31.38	32.52	804,905	+1.08(+3.43%)
Sep 27, 2018	31.66	31.86	31.02	31.44	1,205,778	-0.18(-0.56%)
Sep 26, 2018	32.52	32.60	31.45	31.62	1,099,028	-0.34(-1.07%)
Sep 25, 2018	33.13	33.24	31.83	31.96	1,358,681	+0.11(+0.36%)
Sep 24, 2018	31.07	32.32	30.29	31.84	1,616,459	-0.19(-0.58%)
Sep 21, 2018	34.62	34.75	31.81	32.03	2,975,474	-2.85(-8.16%)
Sep 20, 2018	34.50	35.43	33.42	34.88	3,044,897	+1.46(+4.37%)
Sep 19, 2018	35.39	36.81	31.02	33.42	6,433,988	+1.24(+3.86%)
Sep 18, 2018	31.27	33.65	31.02	32.17	3,042,661	+2.05(+6.81%)
Sep 17, 2018	29.88	30.33	29.47	30.12	1,334,595	+1.12(+3.86%)
Sep 14, 2018	27.51	29.43	27.17	29.00	1,288,874	+0.36(+1.25%)
Sep 13, 2018	31.06	31.06	28.32	28.65	1,423,137	-1.92(-6.29%)
Sep 12, 2018	30.49	31.22	29.60	30.57	1,856,529	+0.36(+1.18%)
Sep 11, 2018	29.40	30.29	28.99	30.21	1,631,109	+1.04(+3.56%)
Sep 10, 2018	28.83	29.19	28.46	29.17	912,321	+0.95(+3.36%)
Sep 07, 2018	27.77	28.88	27.77	28.23	611,447	+0.38(+1.37%)
Sep 06, 2018	28.19	28.19	26.94	27.84	916,490	-0.62(-2.17%)
Sep 05, 2018	29.26	29.50	27.49	28.46	1,420,638	+0.11(+0.40%)

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.